Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 14.91 | 15.53 | 14.89 | 15.00 | 123,510 | -0.15(-0.99%) |
Dec 19, 2024 | 15.11 | 15.45 | 14.90 | 15.15 | 23,385 | +0.17(+1.13%) |
Dec 18, 2024 | 15.60 | 15.75 | 14.95 | 14.98 | 52,952 | -0.67(-4.28%) |
Dec 17, 2024 | 15.45 | 15.88 | 15.45 | 15.65 | 33,110 | -0.05(-0.32%) |
Dec 16, 2024 | 15.50 | 15.81 | 15.39 | 15.70 | 44,627 | +0.09(+0.58%) |
Dec 13, 2024 | 15.80 | 15.82 | 15.33 | 15.61 | 27,426 | -0.21(-1.33%) |
Dec 12, 2024 | 15.88 | 15.93 | 15.69 | 15.82 | 19,408 | -0.14(-0.88%) |
Dec 11, 2024 | 16.52 | 16.52 | 15.91 | 15.96 | 41,447 | -0.32(-1.97%) |
Dec 10, 2024 | 16.11 | 16.57 | 15.93 | 16.28 | 62,687 | +0.23(+1.43%) |
Dec 09, 2024 | 16.09 | 16.17 | 15.65 | 16.05 | 39,774 | +0.03(+0.19%) |
Dec 06, 2024 | 16.16 | 16.16 | 15.32 | 16.02 | 49,769 | -0.17(-1.05%) |
Dec 05, 2024 | 16.08 | 16.21 | 15.36 | 16.19 | 58,354 | +0.11(+0.68%) |
Dec 04, 2024 | 16.08 | 16.38 | 15.51 | 16.08 | 65,652 | -0.01(-0.06%) |
Dec 03, 2024 | 16.76 | 16.80 | 16.02 | 16.09 | 43,334 | -0.67(-4.00%) |
Dec 02, 2024 | 16.46 | 16.94 | 16.34 | 16.76 | 79,783 | +0.52(+3.20%) |
Nov 29, 2024 | 16.46 | 16.46 | 16.17 | 16.24 | 20,167 | +0.09(+0.56%) |
Nov 27, 2024 | 16.64 | 16.87 | 16.15 | 16.15 | 29,842 | -0.32(-1.94%) |
Nov 26, 2024 | 16.19 | 16.50 | 15.93 | 16.47 | 39,575 | +0.17(+1.04%) |
Nov 25, 2024 | 16.22 | 16.35 | 16.05 | 16.30 | 49,781 | +0.30(+1.88%) |
Nov 22, 2024 | 15.81 | 16.20 | 15.81 | 16.00 | 29,731 | +0.34(+2.14%) |
Nov 21, 2024 | 16.06 | 16.06 | 15.56 | 15.66 | 41,874 | -0.34(-2.09%) |
Nov 20, 2024 | 16.03 | 16.09 | 15.77 | 16.00 | 49,621 | +0.03(+0.19%) |
Nov 19, 2024 | 15.76 | 16.14 | 15.76 | 15.97 | 32,302 | +0.10(+0.63%) |
Nov 18, 2024 | 15.90 | 16.34 | 15.76 | 15.87 | 68,417 | -0.13(-0.81%) |
Nov 15, 2024 | 16.14 | 16.19 | 15.85 | 16.00 | 34,665 | +0.00(+0.00%) |
Nov 14, 2024 | 15.80 | 16.84 | 15.80 | 16.00 | 62,166 | +0.04(+0.25%) |
Nov 13, 2024 | 16.31 | 16.31 | 15.65 | 15.96 | 89,340 | -0.46(-2.83%) |
Nov 12, 2024 | 17.43 | 17.50 | 16.14 | 16.43 | 48,329 | -1.00(-5.77%) |
Nov 11, 2024 | 15.20 | 18.06 | 15.20 | 17.43 | 170,858 | +2.53(+16.98%) |
Nov 08, 2024 | 14.18 | 15.29 | 14.18 | 14.90 | 51,307 | +1.04(+7.50%) |
Nov 07, 2024 | 14.18 | 14.36 | 13.74 | 13.86 | 60,852 | -0.36(-2.53%) |
Nov 06, 2024 | 13.91 | 14.88 | 13.34 | 14.22 | 84,839 | +1.15(+8.80%) |
Nov 05, 2024 | 12.89 | 13.20 | 12.89 | 13.07 | 28,027 | +0.08(+0.62%) |
Nov 04, 2024 | 13.19 | 13.29 | 12.98 | 12.99 | 16,127 | -0.12(-0.92%) |
Nov 01, 2024 | 12.74 | 13.19 | 12.74 | 13.11 | 21,614 | +0.45(+3.55%) |
Oct 31, 2024 | 12.98 | 13.06 | 12.65 | 12.66 | 31,961 | -0.33(-2.54%) |
Oct 30, 2024 | 13.35 | 13.57 | 12.99 | 12.99 | 28,258 | -0.60(-4.42%) |
Oct 29, 2024 | 13.12 | 13.65 | 13.12 | 13.59 | 27,675 | +0.34(+2.57%) |
Oct 28, 2024 | 13.10 | 13.47 | 13.01 | 13.25 | 14,742 | +0.30(+2.32%) |
Oct 25, 2024 | 12.80 | 13.32 | 12.80 | 12.95 | 30,755 | +0.22(+1.73%) |
Oct 24, 2024 | 12.71 | 12.87 | 12.68 | 12.73 | 42,970 | +0.03(+0.24%) |
Oct 23, 2024 | 12.60 | 12.76 | 12.58 | 12.70 | 40,928 | +0.10(+0.79%) |
Oct 22, 2024 | 12.99 | 13.04 | 12.60 | 12.60 | 54,971 | -0.35(-2.70%) |
Oct 21, 2024 | 13.04 | 13.33 | 12.85 | 12.95 | 27,720 | -0.22(-1.67%) |
Oct 18, 2024 | 13.36 | 13.36 | 13.05 | 13.17 | 25,282 | -0.17(-1.27%) |
Oct 17, 2024 | 13.34 | 13.49 | 12.98 | 13.34 | 20,777 | +0.02(+0.15%) |
Oct 16, 2024 | 13.03 | 13.34 | 12.85 | 13.32 | 26,214 | +0.40(+3.10%) |
Oct 15, 2024 | 12.89 | 13.09 | 12.88 | 12.92 | 30,759 | -0.10(-0.77%) |
Oct 14, 2024 | 13.12 | 13.15 | 12.99 | 13.02 | 14,448 | -0.15(-1.14%) |
Oct 11, 2024 | 13.29 | 13.62 | 13.10 | 13.17 | 21,675 | -0.25(-1.86%) |
Oct 10, 2024 | 13.21 | 13.53 | 13.05 | 13.42 | 27,380 | +0.05(+0.37%) |
Oct 09, 2024 | 13.12 | 13.55 | 13.03 | 13.37 | 15,657 | +0.19(+1.44%) |
Oct 08, 2024 | 13.16 | 13.25 | 13.05 | 13.18 | 18,106 | +0.02(+0.15%) |
Oct 07, 2024 | 13.40 | 13.43 | 13.05 | 13.16 | 17,420 | -0.19(-1.42%) |
Oct 04, 2024 | 13.22 | 13.41 | 12.97 | 13.35 | 28,408 | +0.29(+2.22%) |
Oct 03, 2024 | 13.14 | 13.20 | 13.00 | 13.06 | 16,930 | -0.11(-0.84%) |
Oct 02, 2024 | 13.31 | 13.49 | 13.17 | 13.17 | 17,243 | -0.19(-1.42%) |