Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 14.20 | 14.40 | 14.10 | 14.25 | 4,149,677 | -0.01(-0.04%) |
Dec 19, 2024 | 14.30 | 14.62 | 14.23 | 14.26 | 985,236 | -0.04(-0.31%) |
Dec 18, 2024 | 14.85 | 14.95 | 14.29 | 14.30 | 2,441,549 | -0.62(-4.16%) |
Dec 17, 2024 | 14.53 | 14.96 | 14.46 | 14.92 | 2,152,938 | +0.41(+2.83%) |
Dec 16, 2024 | 14.90 | 14.99 | 14.51 | 14.51 | 2,717,920 | -0.48(-3.20%) |
Dec 13, 2024 | 14.85 | 15.06 | 14.79 | 14.99 | 1,185,957 | +0.14(+0.94%) |
Dec 12, 2024 | 15.10 | 15.15 | 14.77 | 14.85 | 1,138,542 | -0.31(-2.04%) |
Dec 11, 2024 | 15.00 | 15.22 | 14.71 | 15.16 | 1,533,458 | +0.17(+1.13%) |
Dec 10, 2024 | 15.11 | 15.18 | 14.95 | 14.99 | 1,146,672 | -0.01(-0.07%) |
Dec 09, 2024 | 14.83 | 15.19 | 14.83 | 15.00 | 1,436,297 | +0.12(+0.81%) |
Dec 06, 2024 | 15.12 | 15.16 | 14.87 | 14.88 | 1,435,989 | -0.21(-1.39%) |
Dec 05, 2024 | 15.13 | 15.26 | 15.06 | 15.09 | 1,256,614 | +0.01(+0.07%) |
Dec 04, 2024 | 14.96 | 15.29 | 14.91 | 15.08 | 1,720,803 | +0.12(+0.80%) |
Dec 03, 2024 | 14.81 | 15.11 | 14.81 | 14.96 | 1,540,401 | +0.14(+0.94%) |
Dec 02, 2024 | 14.74 | 14.97 | 14.62 | 14.82 | 2,450,213 | -0.01(-0.07%) |
Nov 29, 2024 | 14.60 | 14.88 | 14.59 | 14.83 | 1,139,412 | +0.12(+0.82%) |
Nov 27, 2024 | 14.84 | 14.94 | 14.65 | 14.71 | 2,192,486 | -0.11(-0.74%) |
Nov 26, 2024 | 14.73 | 14.86 | 14.59 | 14.82 | 2,162,699 | +0.01(+0.07%) |
Nov 25, 2024 | 15.15 | 15.24 | 14.77 | 14.81 | 2,638,481 | -0.21(-1.40%) |
Nov 22, 2024 | 15.13 | 15.24 | 14.95 | 15.02 | 2,747,961 | -0.16(-1.05%) |
Nov 21, 2024 | 14.91 | 15.23 | 14.90 | 15.18 | 2,129,253 | +0.20(+1.34%) |
Nov 20, 2024 | 14.98 | 15.11 | 14.90 | 14.98 | 1,840,824 | -0.04(-0.27%) |
Nov 19, 2024 | 15.00 | 15.19 | 14.90 | 15.02 | 2,193,928 | +0.09(+0.60%) |
Nov 18, 2024 | 15.14 | 15.37 | 14.87 | 14.93 | 2,074,481 | -0.17(-1.13%) |
Nov 15, 2024 | 14.97 | 15.12 | 14.94 | 15.10 | 2,239,128 | +0.09(+0.60%) |
Nov 14, 2024 | 15.23 | 15.30 | 15.00 | 15.01 | 1,441,821 | -0.25(-1.64%) |
Nov 13, 2024 | 15.04 | 15.35 | 15.04 | 15.26 | 807,820 | +0.05(+0.33%) |
Nov 12, 2024 | 15.30 | 15.34 | 15.01 | 15.21 | 854,534 | -0.09(-0.59%) |
Nov 11, 2024 | 15.20 | 15.38 | 15.06 | 15.30 | 1,103,686 | +0.08(+0.53%) |
Nov 08, 2024 | 15.68 | 15.70 | 15.12 | 15.22 | 1,583,195 | -0.40(-2.59%) |
Nov 07, 2024 | 15.94 | 16.06 | 15.52 | 15.62 | 2,447,887 | -0.17(-1.06%) |
Nov 06, 2024 | 15.32 | 15.89 | 14.94 | 15.79 | 2,706,006 | +0.20(+1.26%) |
Nov 05, 2024 | 15.85 | 15.85 | 15.37 | 15.60 | 1,042,937 | -0.21(-1.31%) |
Nov 04, 2024 | 15.48 | 15.86 | 15.48 | 15.80 | 1,346,687 | +0.43(+2.82%) |
Nov 01, 2024 | 15.56 | 15.67 | 15.36 | 15.37 | 1,429,026 | -0.13(-0.83%) |
Oct 31, 2024 | 15.57 | 15.60 | 15.36 | 15.50 | 1,427,839 | -0.11(-0.69%) |
Oct 30, 2024 | 15.80 | 15.90 | 15.55 | 15.61 | 1,139,514 | -0.26(-1.61%) |
Oct 29, 2024 | 16.33 | 16.33 | 15.86 | 15.86 | 1,421,478 | -0.60(-3.65%) |
Oct 28, 2024 | 16.38 | 16.54 | 16.30 | 16.46 | 1,069,889 | +0.10(+0.60%) |
Oct 25, 2024 | 16.31 | 16.45 | 16.23 | 16.36 | 1,453,083 | +0.05(+0.30%) |
Oct 24, 2024 | 16.40 | 16.52 | 16.24 | 16.31 | 1,568,664 | -0.07(-0.42%) |
Oct 23, 2024 | 16.42 | 16.48 | 16.27 | 16.38 | 1,152,819 | -0.09(-0.54%) |
Oct 22, 2024 | 16.46 | 16.68 | 16.41 | 16.47 | 1,483,878 | -0.13(-0.77%) |
Oct 21, 2024 | 16.73 | 16.76 | 16.40 | 16.60 | 977,122 | -0.27(-1.58%) |
Oct 18, 2024 | 16.80 | 17.08 | 16.67 | 16.87 | 1,341,344 | +0.15(+0.88%) |
Oct 17, 2024 | 16.44 | 16.76 | 16.35 | 16.72 | 1,593,768 | +0.21(+1.25%) |
Oct 16, 2024 | 16.24 | 16.56 | 16.06 | 16.51 | 2,499,966 | +0.32(+2.01%) |
Oct 15, 2024 | 16.01 | 16.22 | 15.97 | 16.19 | 2,038,340 | +0.09(+0.55%) |
Oct 14, 2024 | 15.77 | 16.15 | 15.77 | 16.10 | 2,986,014 | +0.19(+1.18%) |
Oct 11, 2024 | 15.83 | 15.94 | 15.82 | 15.91 | 3,427,730 | +0.08(+0.50%) |
Oct 10, 2024 | 15.69 | 15.88 | 15.65 | 15.83 | 2,454,795 | -0.05(-0.31%) |
Oct 09, 2024 | 15.74 | 15.94 | 15.69 | 15.88 | 1,725,396 | +0.05(+0.31%) |
Oct 08, 2024 | 15.87 | 15.91 | 15.67 | 15.83 | 973,686 | +0.00(+0.00%) |
Oct 07, 2024 | 16.34 | 16.34 | 15.78 | 15.83 | 1,399,208 | -0.47(-2.90%) |
Oct 04, 2024 | 15.97 | 16.41 | 15.97 | 16.30 | 2,726,181 | +0.36(+2.28%) |
Oct 03, 2024 | 15.75 | 16.04 | 15.67 | 15.94 | 2,763,124 | -0.05(-0.31%) |
Oct 02, 2024 | 16.00 | 16.21 | 15.79 | 15.99 | 2,829,444 | +0.02(+0.12%) |