Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.17 | 15.19 | 15.11 | 15.16 | 4,440 | +0.18(+1.23%) |
Oct 28, 2022 | 14.99 | 15.00 | 14.95 | 14.97 | 2,546 | -0.08(-0.51%) |
Oct 27, 2022 | 15.06 | 15.06 | 15.02 | 15.05 | 21,476 | +0.10(+0.65%) |
Oct 26, 2022 | 14.96 | 14.99 | 14.93 | 14.95 | 2,745 | -0.04(-0.26%) |
Oct 25, 2022 | 14.94 | 15.09 | 14.93 | 14.99 | 21,450 | +0.15(+1.04%) |
Oct 24, 2022 | 14.81 | 14.87 | 14.80 | 14.84 | 2,837 | -0.15(-1.03%) |
Oct 21, 2022 | 15.01 | 15.01 | 14.90 | 14.99 | 22,170 | +0.07(+0.45%) |
Oct 20, 2022 | 15.04 | 15.09 | 14.91 | 14.93 | 10,444 | +0.15(+1.05%) |
Oct 19, 2022 | 14.79 | 14.80 | 14.76 | 14.77 | 14,046 | +0.03(+0.20%) |
Oct 18, 2022 | 14.80 | 14.80 | 14.70 | 14.74 | 17,182 | +0.08(+0.53%) |
Oct 17, 2022 | 14.73 | 14.76 | 14.66 | 14.66 | 67,881 | +0.07(+0.46%) |
Oct 14, 2022 | 14.60 | 14.67 | 14.57 | 14.60 | 3,293 | +0.09(+0.60%) |
Oct 13, 2022 | 14.28 | 14.60 | 14.23 | 14.51 | 42,479 | +0.01(+0.07%) |
Oct 12, 2022 | 14.65 | 14.65 | 14.49 | 14.50 | 6,457 | -0.05(-0.33%) |
Oct 11, 2022 | 14.76 | 14.76 | 14.54 | 14.55 | 14,399 | -0.19(-1.26%) |
Oct 10, 2022 | 14.75 | 14.79 | 14.72 | 14.74 | 3,214 | -0.01(-0.05%) |
Oct 07, 2022 | 14.83 | 14.93 | 14.69 | 14.74 | 44,973 | -0.18(-1.23%) |
Oct 06, 2022 | 14.93 | 14.95 | 14.87 | 14.93 | 4,209 | +0.12(+0.78%) |
Oct 05, 2022 | 14.94 | 14.94 | 14.80 | 14.81 | 27,599 | -0.19(-1.29%) |
Oct 04, 2022 | 15.04 | 15.05 | 14.97 | 15.00 | 9,776 | +0.17(+1.17%) |
Oct 03, 2022 | 14.53 | 14.83 | 14.53 | 14.83 | 22,333 | +0.15(+1.05%) |
Sep 30, 2022 | 14.76 | 14.82 | 14.63 | 14.67 | 30,233 | +0.02(+0.13%) |
Sep 29, 2022 | 14.73 | 14.78 | 14.65 | 14.66 | 8,545 | -0.10(-0.65%) |
Sep 28, 2022 | 14.86 | 14.98 | 14.74 | 14.75 | 27,781 | -0.04(-0.26%) |
Sep 27, 2022 | 14.86 | 14.86 | 14.73 | 14.79 | 4,060 | +0.03(+0.20%) |
Sep 26, 2022 | 15.08 | 15.08 | 14.76 | 14.76 | 11,152 | -0.49(-3.23%) |
Sep 23, 2022 | 15.32 | 15.32 | 15.16 | 15.25 | 9,980 | -0.17(-1.13%) |
Sep 22, 2022 | 15.49 | 15.52 | 15.38 | 15.43 | 35,465 | +0.06(+0.38%) |
Sep 21, 2022 | 15.46 | 15.52 | 15.37 | 15.37 | 4,019 | -0.27(-1.73%) |
Sep 20, 2022 | 15.67 | 15.68 | 15.57 | 15.64 | 2,977 | -0.03(-0.19%) |
Sep 19, 2022 | 15.68 | 15.73 | 15.57 | 15.67 | 7,532 | -0.10(-0.61%) |
Sep 16, 2022 | 15.82 | 15.86 | 15.70 | 15.77 | 20,790 | +0.43(+2.77%) |
Sep 15, 2022 | 15.56 | 15.56 | 15.28 | 15.34 | 27,098 | -0.03(-0.19%) |
Sep 14, 2022 | 15.27 | 15.47 | 15.27 | 15.37 | 49,421 | +0.16(+1.08%) |
Sep 13, 2022 | 15.18 | 15.29 | 15.11 | 15.21 | 6,061 | -0.03(-0.19%) |
Sep 12, 2022 | 15.07 | 15.30 | 15.07 | 15.23 | 17,489 | +0.31(+2.07%) |
Sep 09, 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 403 | -0.03(-0.19%) |
Sep 08, 2022 | 15.10 | 15.10 | 14.83 | 14.95 | 4,736 | +0.00(+0.00%) |
Sep 07, 2022 | 15.13 | 15.13 | 14.93 | 14.95 | 3,408 | -0.06(-0.41%) |
Sep 06, 2022 | 15.23 | 15.23 | 14.98 | 15.02 | 57,969 | -0.37(-2.42%) |
Sep 02, 2022 | 15.49 | 15.50 | 15.34 | 15.39 | 5,182 | +0.02(+0.13%) |
Sep 01, 2022 | 15.33 | 15.48 | 15.29 | 15.37 | 8,888 | -0.40(-2.51%) |
Aug 31, 2022 | 15.82 | 15.89 | 15.66 | 15.77 | 29,593 | +0.11(+0.68%) |
Aug 30, 2022 | 15.83 | 15.88 | 15.64 | 15.66 | 23,921 | -0.31(-1.94%) |
Aug 29, 2022 | 15.96 | 15.98 | 15.94 | 15.97 | 2,575 | -0.06(-0.36%) |
Aug 26, 2022 | 16.14 | 16.14 | 16.02 | 16.03 | 3,059 | -0.14(-0.90%) |
Aug 25, 2022 | 15.92 | 16.17 | 15.92 | 16.17 | 23,320 | +0.37(+2.32%) |
Aug 24, 2022 | 15.91 | 15.91 | 15.80 | 15.80 | 14,022 | -0.12(-0.73%) |
Aug 23, 2022 | 15.96 | 16.00 | 15.92 | 15.92 | 1,932 | +0.03(+0.18%) |
Aug 22, 2022 | 15.95 | 16.01 | 15.89 | 15.89 | 10,262 | -0.19(-1.20%) |
Aug 19, 2022 | 15.90 | 16.29 | 15.88 | 16.09 | 108,071 | +0.08(+0.48%) |
Aug 18, 2022 | 16.15 | 16.16 | 15.97 | 16.01 | 10,142 | -0.39(-2.36%) |
Aug 17, 2022 | 16.16 | 16.44 | 16.16 | 16.39 | 3,468 | +0.24(+1.50%) |
Aug 16, 2022 | 16.45 | 16.45 | 16.09 | 16.15 | 32,570 | -0.19(-1.18%) |
Aug 15, 2022 | 16.42 | 16.42 | 16.32 | 16.35 | 6,713 | -0.08(-0.47%) |
Aug 12, 2022 | 16.33 | 16.42 | 16.31 | 16.42 | 34,605 | +0.14(+0.83%) |
Aug 11, 2022 | 16.33 | 16.40 | 16.26 | 16.29 | 13,454 | +0.00(+0.00%) |
Aug 10, 2022 | 16.29 | 16.30 | 16.26 | 16.29 | 12,975 | +0.14(+0.90%) |
Aug 09, 2022 | 16.18 | 16.18 | 16.05 | 16.14 | 7,443 | +0.08(+0.48%) |
Aug 08, 2022 | 16.08 | 16.09 | 15.98 | 16.07 | 24,667 | +0.21(+1.34%) |
Aug 05, 2022 | 15.68 | 16.05 | 15.68 | 15.85 | 17,061 | +0.07(+0.43%) |
Aug 04, 2022 | 15.81 | 15.85 | 15.79 | 15.79 | 7,187 | -0.14(-0.85%) |
Aug 03, 2022 | 15.88 | 15.92 | 15.88 | 15.92 | 1,900 | -0.08(-0.48%) |
Aug 02, 2022 | 15.95 | 16.04 | 15.95 | 16.00 | 16,961 | +0.07(+0.42%) |