Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 17.91 | 18.91 | 17.75 | 18.86 | 292,026 | +0.66(+3.63%) |
Dec 19, 2024 | 19.91 | 20.00 | 18.10 | 18.20 | 775,450 | -1.13(-5.85%) |
Dec 18, 2024 | 21.00 | 21.36 | 18.88 | 19.33 | 354,171 | -1.93(-9.08%) |
Dec 17, 2024 | 22.00 | 22.00 | 21.01 | 21.26 | 206,444 | -0.43(-1.98%) |
Dec 16, 2024 | 21.21 | 22.48 | 20.94 | 21.69 | 348,411 | +1.03(+4.99%) |
Dec 13, 2024 | 20.76 | 21.04 | 20.36 | 20.66 | 284,721 | +0.11(+0.54%) |
Dec 12, 2024 | 21.24 | 21.62 | 20.47 | 20.55 | 188,184 | -0.23(-1.11%) |
Dec 11, 2024 | 20.56 | 21.10 | 20.32 | 20.78 | 252,552 | +0.77(+3.85%) |
Dec 10, 2024 | 20.81 | 20.91 | 19.72 | 20.01 | 235,110 | -0.61(-2.96%) |
Dec 09, 2024 | 22.16 | 22.17 | 20.58 | 20.62 | 253,688 | -1.71(-7.66%) |
Dec 06, 2024 | 21.56 | 22.78 | 21.52 | 22.33 | 235,842 | +1.16(+5.48%) |
Dec 05, 2024 | 22.70 | 23.09 | 21.11 | 21.17 | 331,478 | -0.46(-2.13%) |
Dec 04, 2024 | 20.38 | 21.66 | 20.30 | 21.63 | 174,279 | +1.29(+6.34%) |
Dec 03, 2024 | 19.89 | 20.67 | 19.70 | 20.34 | 165,570 | -0.04(-0.20%) |
Dec 02, 2024 | 21.27 | 21.27 | 20.12 | 20.38 | 234,975 | -0.63(-3.00%) |
Nov 29, 2024 | 21.00 | 21.97 | 20.95 | 21.01 | 175,549 | +0.31(+1.50%) |
Nov 27, 2024 | 19.91 | 20.80 | 19.76 | 20.70 | 181,801 | +1.60(+8.38%) |
Nov 26, 2024 | 19.94 | 20.40 | 18.83 | 19.10 | 320,177 | -1.48(-7.19%) |
Nov 25, 2024 | 21.36 | 21.37 | 19.93 | 20.58 | 322,967 | -0.16(-0.77%) |
Nov 22, 2024 | 19.65 | 21.13 | 19.43 | 20.74 | 297,651 | +1.04(+5.28%) |
Nov 21, 2024 | 22.00 | 22.15 | 19.40 | 19.70 | 383,752 | -1.06(-5.11%) |
Nov 20, 2024 | 21.11 | 21.45 | 20.32 | 20.76 | 389,993 | +0.35(+1.71%) |
Nov 19, 2024 | 19.60 | 20.50 | 19.28 | 20.41 | 482,372 | +0.92(+4.72%) |
Nov 18, 2024 | 19.00 | 20.02 | 18.81 | 19.49 | 202,063 | +0.32(+1.67%) |
Nov 15, 2024 | 18.96 | 19.31 | 18.34 | 19.17 | 183,794 | +0.52(+2.79%) |
Nov 14, 2024 | 19.61 | 19.77 | 18.43 | 18.65 | 201,998 | -0.40(-2.10%) |
Nov 13, 2024 | 21.00 | 21.75 | 19.00 | 19.05 | 731,664 | -1.85(-8.85%) |
Nov 12, 2024 | 20.44 | 21.12 | 20.00 | 20.90 | 291,594 | -0.19(-0.90%) |
Nov 11, 2024 | 19.67 | 21.20 | 19.33 | 21.09 | 459,218 | +2.88(+15.82%) |
Nov 08, 2024 | 18.02 | 18.21 | 17.55 | 18.21 | 313,565 | +0.26(+1.45%) |
Nov 07, 2024 | 17.20 | 18.14 | 17.07 | 17.95 | 260,456 | +0.60(+3.46%) |
Nov 06, 2024 | 16.36 | 17.35 | 16.08 | 17.35 | 265,098 | +2.46(+16.52%) |
Nov 05, 2024 | 14.48 | 14.98 | 14.48 | 14.89 | 77,145 | +0.66(+4.64%) |
Nov 04, 2024 | 14.56 | 14.56 | 14.19 | 14.23 | 61,786 | -0.48(-3.26%) |
Nov 01, 2024 | 15.02 | 15.55 | 14.62 | 14.71 | 131,931 | -0.29(-1.93%) |
Oct 31, 2024 | 15.83 | 16.05 | 14.93 | 15.00 | 105,109 | -1.12(-6.95%) |
Oct 30, 2024 | 16.11 | 16.54 | 15.80 | 16.12 | 65,469 | -0.42(-2.54%) |
Oct 29, 2024 | 16.82 | 16.98 | 16.38 | 16.54 | 187,797 | +0.06(+0.36%) |
Oct 28, 2024 | 15.84 | 16.58 | 15.79 | 16.48 | 145,056 | +1.24(+8.14%) |
Oct 25, 2024 | 15.65 | 15.84 | 15.14 | 15.24 | 52,518 | -0.41(-2.62%) |
Oct 24, 2024 | 15.41 | 15.88 | 15.18 | 15.65 | 66,280 | +0.50(+3.30%) |
Oct 23, 2024 | 15.43 | 15.53 | 14.70 | 15.15 | 66,721 | -0.65(-4.11%) |
Oct 22, 2024 | 15.46 | 15.82 | 15.35 | 15.80 | 57,142 | +0.10(+0.64%) |
Oct 21, 2024 | 15.33 | 15.75 | 14.90 | 15.70 | 134,182 | +0.23(+1.49%) |
Oct 18, 2024 | 14.84 | 15.55 | 14.84 | 15.47 | 115,388 | +0.93(+6.40%) |
Oct 17, 2024 | 14.77 | 14.83 | 14.43 | 14.54 | 41,829 | -0.29(-1.96%) |
Oct 16, 2024 | 14.37 | 14.83 | 14.12 | 14.83 | 97,483 | +0.67(+4.73%) |
Oct 15, 2024 | 14.25 | 14.65 | 13.85 | 14.16 | 77,071 | -0.06(-0.42%) |
Oct 14, 2024 | 14.03 | 14.49 | 13.83 | 14.22 | 140,774 | +0.58(+4.25%) |
Oct 11, 2024 | 12.92 | 13.66 | 12.92 | 13.64 | 138,882 | +0.93(+7.32%) |
Oct 10, 2024 | 12.95 | 12.95 | 12.60 | 12.71 | 23,462 | -0.22(-1.70%) |
Oct 09, 2024 | 13.14 | 13.26 | 12.85 | 12.93 | 45,433 | -0.20(-1.52%) |
Oct 08, 2024 | 13.04 | 13.30 | 12.98 | 13.13 | 28,981 | +0.00(+0.00%) |
Oct 07, 2024 | 13.31 | 13.60 | 13.00 | 13.13 | 119,660 | -0.18(-1.35%) |
Oct 04, 2024 | 13.13 | 13.33 | 12.89 | 13.31 | 52,380 | +0.39(+3.02%) |
Oct 03, 2024 | 12.78 | 12.94 | 12.55 | 12.92 | 42,970 | +0.07(+0.54%) |
Oct 02, 2024 | 12.56 | 13.01 | 12.46 | 12.85 | 46,051 | +0.13(+1.02%) |