Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 13.13 | 13.14 | 12.90 | 13.02 | 147,951 | -0.11(-0.84%) |
Dec 20, 2024 | 12.85 | 13.30 | 12.78 | 13.13 | 279,180 | -0.02(-0.15%) |
Dec 19, 2024 | 13.48 | 13.93 | 13.08 | 13.15 | 165,989 | -0.20(-1.50%) |
Dec 18, 2024 | 14.21 | 14.21 | 13.23 | 13.35 | 138,989 | -0.48(-3.47%) |
Dec 17, 2024 | 13.85 | 14.03 | 13.73 | 13.83 | 132,127 | -0.16(-1.14%) |
Dec 16, 2024 | 13.86 | 14.15 | 13.80 | 13.99 | 117,291 | +0.11(+0.79%) |
Dec 13, 2024 | 13.86 | 13.96 | 13.73 | 13.88 | 56,985 | +0.02(+0.14%) |
Dec 12, 2024 | 14.15 | 14.25 | 13.76 | 13.86 | 87,354 | -0.29(-2.05%) |
Dec 11, 2024 | 14.03 | 14.33 | 13.65 | 14.15 | 276,887 | +0.24(+1.73%) |
Dec 10, 2024 | 14.02 | 14.16 | 13.84 | 13.91 | 136,103 | -0.09(-0.64%) |
Dec 09, 2024 | 14.19 | 14.36 | 13.67 | 14.00 | 182,434 | -0.12(-0.85%) |
Dec 06, 2024 | 14.45 | 14.62 | 13.88 | 14.12 | 177,003 | -0.18(-1.26%) |
Dec 05, 2024 | 14.55 | 14.55 | 14.08 | 14.30 | 207,740 | -0.01(-0.07%) |
Dec 04, 2024 | 13.41 | 15.08 | 13.40 | 14.31 | 597,455 | +1.04(+7.84%) |
Dec 03, 2024 | 13.44 | 13.52 | 13.20 | 13.27 | 151,895 | -0.19(-1.41%) |
Dec 02, 2024 | 13.75 | 13.76 | 13.30 | 13.46 | 131,578 | -0.27(-1.97%) |
Nov 29, 2024 | 13.64 | 13.83 | 13.58 | 13.73 | 92,598 | +0.09(+0.66%) |
Nov 27, 2024 | 13.60 | 13.73 | 13.54 | 13.64 | 94,043 | +0.12(+0.89%) |
Nov 26, 2024 | 13.49 | 13.64 | 13.23 | 13.52 | 127,367 | -0.05(-0.37%) |
Nov 25, 2024 | 13.55 | 13.91 | 13.45 | 13.57 | 167,964 | +0.11(+0.82%) |
Nov 22, 2024 | 13.34 | 13.50 | 13.24 | 13.46 | 133,188 | +0.14(+1.05%) |
Nov 21, 2024 | 13.16 | 13.33 | 12.96 | 13.32 | 116,902 | +0.33(+2.54%) |
Nov 20, 2024 | 13.08 | 13.17 | 12.94 | 12.99 | 187,731 | -0.11(-0.84%) |
Nov 19, 2024 | 12.99 | 13.24 | 12.93 | 13.10 | 130,735 | +0.02(+0.15%) |
Nov 18, 2024 | 12.94 | 13.31 | 12.90 | 13.08 | 176,351 | +0.18(+1.40%) |
Nov 15, 2024 | 12.97 | 13.13 | 12.70 | 12.90 | 187,677 | +0.05(+0.39%) |
Nov 14, 2024 | 13.15 | 13.21 | 12.71 | 12.85 | 356,997 | -0.32(-2.43%) |
Nov 13, 2024 | 13.50 | 13.50 | 13.03 | 13.17 | 170,578 | -0.30(-2.23%) |
Nov 12, 2024 | 13.31 | 13.49 | 13.11 | 13.47 | 202,986 | +0.06(+0.45%) |
Nov 11, 2024 | 13.11 | 13.42 | 13.07 | 13.41 | 155,435 | +0.27(+2.05%) |
Nov 08, 2024 | 12.81 | 13.15 | 12.36 | 13.14 | 176,118 | +0.50(+3.96%) |
Nov 07, 2024 | 13.47 | 13.47 | 12.59 | 12.64 | 227,865 | -0.66(-4.96%) |
Nov 06, 2024 | 13.09 | 13.52 | 12.91 | 13.30 | 366,983 | +0.47(+3.66%) |
Nov 05, 2024 | 12.06 | 12.90 | 12.00 | 12.83 | 161,432 | +0.89(+7.45%) |
Nov 04, 2024 | 12.30 | 12.37 | 11.86 | 11.94 | 176,058 | -0.36(-2.93%) |
Nov 01, 2024 | 12.24 | 12.57 | 12.16 | 12.30 | 154,958 | +0.15(+1.23%) |
Oct 31, 2024 | 12.09 | 12.43 | 12.01 | 12.15 | 202,678 | -0.01(-0.08%) |
Oct 30, 2024 | 11.77 | 12.30 | 11.74 | 12.16 | 155,571 | +0.37(+3.14%) |
Oct 29, 2024 | 11.97 | 12.09 | 11.74 | 11.79 | 204,146 | -0.27(-2.24%) |
Oct 28, 2024 | 12.13 | 12.29 | 11.99 | 12.06 | 242,277 | -0.05(-0.41%) |
Oct 25, 2024 | 12.50 | 12.50 | 12.07 | 12.11 | 388,872 | -0.54(-4.27%) |
Oct 24, 2024 | 10.95 | 12.73 | 10.95 | 12.65 | 1,071,217 | +2.30(+22.22%) |
Oct 23, 2024 | 10.44 | 10.44 | 10.18 | 10.35 | 133,822 | -0.09(-0.86%) |
Oct 22, 2024 | 10.40 | 10.57 | 10.08 | 10.44 | 183,763 | +0.00(+0.00%) |
Oct 21, 2024 | 10.59 | 10.87 | 10.36 | 10.44 | 385,611 | -0.12(-1.14%) |
Oct 18, 2024 | 10.65 | 10.67 | 10.29 | 10.56 | 304,320 | -0.09(-0.85%) |
Oct 17, 2024 | 10.94 | 10.94 | 10.62 | 10.65 | 112,669 | -0.28(-2.56%) |
Oct 16, 2024 | 10.72 | 11.04 | 10.65 | 10.93 | 209,175 | +0.32(+3.02%) |
Oct 15, 2024 | 10.39 | 10.92 | 10.28 | 10.61 | 273,931 | +0.31(+3.01%) |
Oct 14, 2024 | 10.64 | 10.64 | 10.12 | 10.30 | 252,467 | -0.33(-3.10%) |
Oct 11, 2024 | 10.15 | 10.70 | 10.15 | 10.63 | 454,273 | +0.45(+4.42%) |
Oct 10, 2024 | 10.22 | 10.48 | 9.600 | 10.18 | 596,594 | +0.81(+8.64%) |
Oct 09, 2024 | 9.500 | 9.500 | 8.820 | 9.370 | 742,404 | -0.19(-1.99%) |
Oct 08, 2024 | 9.440 | 9.755 | 9.345 | 9.560 | 771,356 | +0.07(+0.74%) |
Oct 07, 2024 | 10.82 | 10.89 | 9.140 | 9.490 | 1,237,289 | -1.71(-15.27%) |
Oct 04, 2024 | 11.13 | 11.21 | 11.07 | 11.20 | 112,306 | +0.18(+1.63%) |
Oct 03, 2024 | 10.90 | 11.14 | 10.90 | 11.02 | 172,357 | +0.09(+0.82%) |
Oct 02, 2024 | 11.04 | 11.10 | 10.90 | 10.93 | 138,106 | -0.09(-0.82%) |