Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 14.34 | 14.49 | 14.20 | 14.44 | 189,204 | +0.14(+0.98%) |
Dec 23, 2024 | 14.39 | 14.45 | 14.24 | 14.30 | 481,417 | -0.15(-1.04%) |
Dec 20, 2024 | 14.11 | 14.69 | 14.11 | 14.45 | 1,546,469 | +0.17(+1.23%) |
Dec 19, 2024 | 14.61 | 14.61 | 13.95 | 14.28 | 644,200 | +0.38(+2.77%) |
Dec 18, 2024 | 14.46 | 14.54 | 13.76 | 13.89 | 784,160 | -0.48(-3.34%) |
Dec 17, 2024 | 14.70 | 14.79 | 14.36 | 14.37 | 691,129 | -0.42(-2.84%) |
Dec 16, 2024 | 14.73 | 14.94 | 14.66 | 14.79 | 627,697 | +0.07(+0.48%) |
Dec 13, 2024 | 14.81 | 14.86 | 14.57 | 14.72 | 623,172 | -0.12(-0.81%) |
Dec 12, 2024 | 14.64 | 14.93 | 14.60 | 14.84 | 484,594 | +0.11(+0.75%) |
Dec 11, 2024 | 14.47 | 14.81 | 14.26 | 14.73 | 665,073 | +0.32(+2.22%) |
Dec 10, 2024 | 14.23 | 14.68 | 14.21 | 14.41 | 1,011,058 | +0.05(+0.35%) |
Dec 09, 2024 | 14.49 | 14.67 | 14.28 | 14.36 | 500,966 | -0.15(-1.03%) |
Dec 06, 2024 | 14.59 | 14.66 | 14.31 | 14.51 | 1,255,788 | -0.09(-0.62%) |
Dec 05, 2024 | 14.51 | 14.71 | 14.40 | 14.60 | 665,214 | +0.10(+0.69%) |
Dec 04, 2024 | 13.83 | 14.53 | 13.66 | 14.50 | 1,172,047 | +0.81(+5.92%) |
Dec 03, 2024 | 13.49 | 13.71 | 13.49 | 13.69 | 329,029 | +0.12(+0.88%) |
Dec 02, 2024 | 13.34 | 13.61 | 13.26 | 13.57 | 467,468 | +0.22(+1.65%) |
Nov 29, 2024 | 13.22 | 13.39 | 13.21 | 13.35 | 181,547 | +0.21(+1.60%) |
Nov 27, 2024 | 13.31 | 13.35 | 13.13 | 13.14 | 640,523 | -0.18(-1.35%) |
Nov 26, 2024 | 13.20 | 13.38 | 13.04 | 13.32 | 310,532 | +0.03(+0.23%) |
Nov 25, 2024 | 13.36 | 13.46 | 13.29 | 13.29 | 488,878 | +0.03(+0.23%) |
Nov 22, 2024 | 13.11 | 13.29 | 13.10 | 13.26 | 382,604 | +0.21(+1.61%) |
Nov 21, 2024 | 13.02 | 13.22 | 13.01 | 13.05 | 425,826 | +0.07(+0.54%) |
Nov 20, 2024 | 12.88 | 13.00 | 12.72 | 12.98 | 664,006 | -0.06(-0.46%) |
Nov 19, 2024 | 12.83 | 13.07 | 12.82 | 13.04 | 355,428 | +0.10(+0.77%) |
Nov 18, 2024 | 13.19 | 13.26 | 12.93 | 12.94 | 321,508 | -0.24(-1.82%) |
Nov 15, 2024 | 13.48 | 13.48 | 13.13 | 13.18 | 328,388 | -0.26(-1.93%) |
Nov 14, 2024 | 13.68 | 13.80 | 13.41 | 13.44 | 394,199 | -0.21(-1.54%) |
Nov 13, 2024 | 13.58 | 13.97 | 13.51 | 13.65 | 624,977 | +0.17(+1.26%) |
Nov 12, 2024 | 13.41 | 13.53 | 13.00 | 13.48 | 1,636,166 | +0.01(+0.07%) |
Nov 11, 2024 | 13.46 | 13.58 | 13.35 | 13.47 | 478,386 | -0.11(-0.81%) |
Nov 08, 2024 | 13.60 | 13.73 | 13.54 | 13.58 | 535,147 | -0.11(-0.80%) |
Nov 07, 2024 | 13.87 | 13.99 | 13.58 | 13.69 | 867,846 | -0.30(-2.14%) |
Nov 06, 2024 | 13.70 | 14.03 | 13.63 | 13.99 | 1,156,059 | +0.58(+4.33%) |
Nov 05, 2024 | 13.10 | 13.53 | 13.07 | 13.41 | 699,690 | +0.29(+2.21%) |
Nov 04, 2024 | 12.87 | 13.12 | 12.87 | 13.12 | 841,228 | -0.04(-0.30%) |
Nov 01, 2024 | 12.95 | 13.27 | 12.75 | 13.16 | 2,056,940 | +0.08(+0.61%) |
Oct 31, 2024 | 12.69 | 13.16 | 12.38 | 13.08 | 662,208 | +0.66(+5.31%) |
Oct 30, 2024 | 12.48 | 12.68 | 12.42 | 12.42 | 296,351 | -0.08(-0.64%) |
Oct 29, 2024 | 12.40 | 12.52 | 12.30 | 12.50 | 237,384 | +0.04(+0.32%) |
Oct 28, 2024 | 12.62 | 12.68 | 12.45 | 12.46 | 351,410 | -0.05(-0.40%) |
Oct 25, 2024 | 12.58 | 12.69 | 12.49 | 12.51 | 197,376 | -0.03(-0.24%) |
Oct 24, 2024 | 12.54 | 12.64 | 12.45 | 12.54 | 267,932 | +0.04(+0.32%) |
Oct 23, 2024 | 12.62 | 12.68 | 12.44 | 12.50 | 353,533 | -0.26(-2.04%) |
Oct 22, 2024 | 12.88 | 12.98 | 12.69 | 12.76 | 421,076 | -0.15(-1.16%) |
Oct 21, 2024 | 13.15 | 13.22 | 12.82 | 12.91 | 441,023 | -0.31(-2.34%) |
Oct 18, 2024 | 13.11 | 13.45 | 13.11 | 13.22 | 1,483,702 | +0.16(+1.23%) |
Oct 17, 2024 | 12.91 | 13.08 | 12.84 | 13.06 | 413,029 | +0.19(+1.48%) |
Oct 16, 2024 | 12.87 | 12.88 | 12.74 | 12.87 | 283,533 | +0.07(+0.55%) |
Oct 15, 2024 | 12.89 | 12.94 | 12.76 | 12.80 | 327,943 | -0.07(-0.54%) |
Oct 14, 2024 | 13.13 | 13.20 | 12.65 | 12.87 | 543,860 | -0.33(-2.50%) |
Oct 11, 2024 | 13.27 | 13.33 | 13.19 | 13.20 | 281,576 | -0.01(-0.08%) |
Oct 10, 2024 | 13.05 | 13.22 | 13.05 | 13.21 | 286,339 | +0.01(+0.08%) |
Oct 09, 2024 | 12.98 | 13.30 | 12.98 | 13.20 | 324,572 | +0.23(+1.77%) |
Oct 08, 2024 | 12.96 | 13.10 | 12.88 | 12.97 | 313,033 | +0.01(+0.08%) |
Oct 07, 2024 | 12.82 | 12.96 | 12.78 | 12.96 | 362,377 | +0.15(+1.17%) |
Oct 04, 2024 | 12.77 | 12.84 | 12.66 | 12.81 | 204,355 | +0.25(+1.99%) |
Oct 03, 2024 | 12.57 | 12.67 | 12.52 | 12.56 | 342,002 | -0.10(-0.79%) |
Oct 02, 2024 | 12.61 | 12.73 | 12.61 | 12.66 | 321,842 | -0.01(-0.08%) |