Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 100 | +0.03(+0.25%) |
Dec 18, 2024 | 10.08 | 55 | +0.12(+1.20%) | |||
Dec 17, 2024 | 10.00 | 10.00 | 9.960 | 9.960 | 528 | -0.19(-1.87%) |
Dec 16, 2024 | 10.09 | 10.15 | 10.09 | 10.15 | 819 | +0.19(+1.91%) |
Dec 13, 2024 | 10.19 | 10.19 | 9.960 | 9.960 | 114 | -0.29(-2.88%) |
Dec 12, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 2 | +0.69(+7.21%) |
Dec 11, 2024 | 10.29 | 10.32 | 9.565 | 9.565 | 6,195 | -0.26(-2.65%) |
Dec 10, 2024 | 10.01 | 10.01 | 9.730 | 9.825 | 2,055 | -0.49(-4.75%) |
Dec 09, 2024 | 10.37 | 10.38 | 10.31 | 10.31 | 522 | -0.42(-3.87%) |
Dec 06, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 100 | -0.24(-2.19%) |
Dec 05, 2024 | 11.11 | 11.19 | 10.97 | 10.97 | 555 | -0.23(-2.05%) |
Dec 04, 2024 | 10.99 | 11.20 | 10.99 | 11.20 | 417 | +0.34(+3.13%) |
Dec 03, 2024 | 10.92 | 10.98 | 10.84 | 10.86 | 2,800 | -0.19(-1.72%) |
Dec 02, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 221 | -0.21(-1.91%) |
Nov 29, 2024 | 11.36 | 11.36 | 11.27 | 11.27 | 228 | -0.23(-2.04%) |
Nov 27, 2024 | 11.04 | 11.50 | 11.03 | 11.50 | 2,620 | +0.43(+3.89%) |
Nov 26, 2024 | 11.32 | 11.32 | 11.07 | 11.07 | 364 | -0.36(-3.15%) |
Nov 25, 2024 | 11.70 | 11.70 | 11.43 | 11.43 | 2,925 | -0.61(-5.07%) |
Nov 22, 2024 | 11.90 | 12.04 | 11.90 | 12.04 | 2,634 | -0.07(-0.58%) |
Nov 21, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 18 | -0.05(-0.41%) |
Nov 20, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 41 | -0.60(-4.67%) |
Nov 19, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 89 | -0.10(-0.81%) |
Nov 18, 2024 | 12.75 | 12.86 | 12.75 | 12.86 | 137 | +0.09(+0.74%) |
Nov 15, 2024 | 12.59 | 12.77 | 12.59 | 12.77 | 450 | +0.19(+1.47%) |
Nov 14, 2024 | 12.43 | 12.70 | 12.43 | 12.58 | 1,245 | +0.50(+4.14%) |
Nov 13, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 23 | -0.25(-2.02%) |
Nov 12, 2024 | 12.49 | 12.49 | 12.26 | 12.33 | 594 | +0.19(+1.56%) |
Nov 11, 2024 | 11.80 | 12.16 | 11.80 | 12.14 | 989 | +0.35(+2.97%) |
Nov 08, 2024 | 11.76 | 11.79 | 11.61 | 11.79 | 1,223 | +0.47(+4.19%) |
Nov 07, 2024 | 11.30 | 11.43 | 11.30 | 11.32 | 2,362 | -0.38(-3.28%) |
Nov 06, 2024 | 12.10 | 12.10 | 11.58 | 11.70 | 5,426 | -0.54(-4.37%) |
Nov 05, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 88 | +0.03(+0.29%) |
Nov 04, 2024 | 12.52 | 12.52 | 12.20 | 12.20 | 5,311 | -0.63(-4.89%) |
Nov 01, 2024 | 12.87 | 12.87 | 12.73 | 12.83 | 29,084 | +0.06(+0.45%) |
Oct 31, 2024 | 12.98 | 12.98 | 12.66 | 12.77 | 10,615 | -0.53(-3.98%) |
Oct 30, 2024 | 13.28 | 13.30 | 13.27 | 13.30 | 338 | -0.27(-1.99%) |
Oct 29, 2024 | 13.95 | 13.95 | 13.45 | 13.57 | 49,739 | -0.36(-2.62%) |
Oct 28, 2024 | 13.94 | 13.95 | 13.78 | 13.94 | 46,521 | -0.70(-4.81%) |
Oct 25, 2024 | 14.68 | 14.68 | 14.64 | 14.64 | 5,051 | +0.10(+0.68%) |
Oct 24, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 192 | +0.09(+0.62%) |
Oct 23, 2024 | 14.76 | 14.76 | 14.45 | 14.45 | 1,062 | -0.66(-4.34%) |
Oct 22, 2024 | 15.02 | 15.11 | 15.02 | 15.11 | 324 | -0.40(-2.61%) |
Oct 21, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 112 | -0.39(-2.45%) |
Oct 18, 2024 | 15.44 | 15.90 | 15.33 | 15.90 | 3,765 | +0.62(+4.06%) |
Oct 17, 2024 | 15.24 | 15.28 | 15.23 | 15.28 | 730 | +0.09(+0.59%) |
Oct 16, 2024 | 14.73 | 15.33 | 14.73 | 15.19 | 1,151 | +0.99(+6.97%) |
Oct 15, 2024 | 14.80 | 14.86 | 14.20 | 14.20 | 4,857 | -1.11(-7.28%) |
Oct 14, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 24 | -0.22(-1.39%) |
Oct 11, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 100 | +0.29(+1.90%) |
Oct 10, 2024 | 15.11 | 15.30 | 15.00 | 15.24 | 5,927 | +0.01(+0.03%) |
Oct 09, 2024 | 15.09 | 15.23 | 15.09 | 15.23 | 356 | -0.48(-3.02%) |
Oct 08, 2024 | 15.80 | 15.82 | 15.60 | 15.71 | 3,395 | -0.30(-1.87%) |
Oct 07, 2024 | 15.94 | 16.10 | 15.95 | 16.01 | 3,220 | -0.35(-2.11%) |
Oct 04, 2024 | 16.56 | 16.56 | 16.35 | 16.36 | 1,801 | +0.15(+0.93%) |
Oct 03, 2024 | 15.77 | 16.27 | 15.77 | 16.20 | 8,839 | +0.50(+3.18%) |
Oct 02, 2024 | 15.81 | 15.81 | 15.71 | 15.71 | 239 | +0.11(+0.67%) |