Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 16.91 | 17.05 | 16.70 | 16.88 | 78,229 | -0.03(-0.18%) |
Dec 23, 2024 | 16.85 | 17.34 | 16.69 | 16.91 | 156,936 | +0.06(+0.36%) |
Dec 20, 2024 | 16.54 | 17.25 | 16.54 | 16.85 | 841,450 | +0.07(+0.40%) |
Dec 19, 2024 | 16.93 | 17.38 | 16.38 | 16.78 | 134,678 | -0.08(-0.46%) |
Dec 18, 2024 | 17.49 | 17.96 | 16.65 | 16.86 | 182,898 | -0.53(-3.05%) |
Dec 17, 2024 | 17.84 | 17.84 | 16.94 | 17.39 | 205,237 | -0.49(-2.74%) |
Dec 16, 2024 | 18.13 | 18.34 | 17.72 | 17.88 | 162,674 | -0.24(-1.32%) |
Dec 13, 2024 | 17.95 | 18.35 | 17.73 | 18.12 | 314,696 | +0.23(+1.29%) |
Dec 12, 2024 | 17.83 | 18.61 | 17.70 | 17.89 | 303,763 | -0.13(-0.72%) |
Dec 11, 2024 | 17.65 | 18.18 | 17.36 | 18.02 | 152,846 | +0.48(+2.74%) |
Dec 10, 2024 | 17.74 | 17.74 | 17.27 | 17.54 | 221,756 | -0.17(-0.96%) |
Dec 09, 2024 | 17.50 | 18.16 | 17.38 | 17.71 | 228,218 | +0.33(+1.90%) |
Dec 06, 2024 | 17.12 | 17.45 | 16.95 | 17.38 | 170,768 | +0.30(+1.76%) |
Dec 05, 2024 | 17.32 | 17.50 | 16.95 | 17.08 | 220,554 | -0.32(-1.84%) |
Dec 04, 2024 | 16.75 | 17.52 | 16.52 | 17.40 | 266,808 | +0.61(+3.63%) |
Dec 03, 2024 | 16.15 | 17.10 | 16.06 | 16.79 | 218,653 | +0.84(+5.27%) |
Dec 02, 2024 | 15.83 | 16.05 | 15.72 | 15.95 | 137,748 | +0.12(+0.76%) |
Nov 29, 2024 | 15.73 | 16.00 | 15.50 | 15.83 | 50,967 | +0.16(+1.02%) |
Nov 27, 2024 | 15.85 | 16.26 | 15.55 | 15.67 | 85,008 | -0.04(-0.25%) |
Nov 26, 2024 | 16.36 | 16.45 | 15.70 | 15.71 | 184,561 | -0.64(-3.91%) |
Nov 25, 2024 | 15.50 | 16.59 | 15.50 | 16.35 | 206,476 | +0.93(+6.03%) |
Nov 22, 2024 | 15.06 | 15.93 | 14.88 | 15.42 | 274,490 | +0.30(+1.98%) |
Nov 21, 2024 | 14.38 | 15.22 | 14.29 | 15.12 | 193,962 | +0.67(+4.64%) |
Nov 20, 2024 | 14.31 | 14.49 | 13.95 | 14.45 | 238,317 | +0.05(+0.35%) |
Nov 19, 2024 | 14.44 | 14.55 | 14.03 | 14.40 | 153,218 | -0.22(-1.50%) |
Nov 18, 2024 | 13.79 | 14.91 | 13.60 | 14.62 | 280,266 | +0.83(+6.02%) |
Nov 15, 2024 | 13.97 | 13.97 | 13.50 | 13.79 | 304,596 | -0.12(-0.86%) |
Nov 14, 2024 | 14.51 | 14.74 | 13.88 | 13.91 | 342,275 | -0.69(-4.73%) |
Nov 13, 2024 | 14.50 | 15.20 | 14.16 | 14.60 | 367,547 | +0.60(+4.29%) |
Nov 12, 2024 | 14.50 | 14.51 | 13.35 | 14.00 | 359,797 | -0.58(-3.98%) |
Nov 11, 2024 | 14.76 | 14.88 | 14.22 | 14.58 | 345,677 | +0.19(+1.32%) |
Nov 08, 2024 | 13.64 | 14.76 | 13.61 | 14.39 | 453,961 | +0.53(+3.82%) |
Nov 07, 2024 | 13.75 | 13.97 | 12.96 | 13.86 | 599,953 | +0.16(+1.17%) |
Nov 06, 2024 | 16.37 | 16.77 | 13.45 | 13.70 | 1,478,909 | -7.23(-34.54%) |
Nov 05, 2024 | 20.12 | 20.95 | 20.12 | 20.93 | 158,265 | +0.81(+4.03%) |
Nov 04, 2024 | 20.34 | 20.93 | 20.04 | 20.12 | 133,059 | -0.13(-0.64%) |
Nov 01, 2024 | 20.43 | 20.83 | 20.08 | 20.25 | 98,977 | -0.20(-0.98%) |
Oct 31, 2024 | 20.65 | 20.70 | 20.16 | 20.45 | 94,072 | -0.21(-1.02%) |
Oct 30, 2024 | 20.75 | 21.06 | 20.45 | 20.66 | 143,073 | -0.23(-1.10%) |
Oct 29, 2024 | 20.94 | 21.23 | 20.72 | 20.89 | 98,415 | -0.05(-0.24%) |
Oct 28, 2024 | 20.73 | 21.30 | 20.73 | 20.94 | 208,521 | +0.28(+1.36%) |
Oct 25, 2024 | 21.00 | 21.11 | 20.64 | 20.66 | 77,016 | -0.25(-1.20%) |
Oct 24, 2024 | 20.93 | 21.46 | 20.85 | 20.91 | 108,254 | +0.04(+0.19%) |
Oct 23, 2024 | 21.96 | 22.12 | 20.82 | 20.87 | 117,055 | -1.10(-5.01%) |
Oct 22, 2024 | 22.99 | 22.99 | 21.97 | 21.97 | 97,861 | -1.07(-4.64%) |
Oct 21, 2024 | 22.98 | 23.39 | 22.91 | 23.04 | 395,599 | +0.04(+0.17%) |
Oct 18, 2024 | 23.25 | 23.34 | 22.96 | 23.00 | 93,116 | -0.20(-0.86%) |
Oct 17, 2024 | 23.28 | 23.42 | 22.95 | 23.20 | 57,183 | -0.03(-0.13%) |
Oct 16, 2024 | 22.69 | 23.41 | 22.54 | 23.23 | 160,054 | +0.51(+2.24%) |
Oct 15, 2024 | 22.51 | 22.88 | 22.49 | 22.72 | 106,616 | +0.14(+0.62%) |
Oct 14, 2024 | 22.71 | 22.90 | 22.43 | 22.58 | 87,070 | -0.19(-0.83%) |
Oct 11, 2024 | 22.70 | 23.32 | 22.65 | 22.77 | 127,085 | +0.15(+0.66%) |
Oct 10, 2024 | 22.15 | 22.79 | 22.05 | 22.62 | 101,417 | +0.25(+1.12%) |
Oct 09, 2024 | 21.84 | 22.67 | 21.42 | 22.37 | 187,370 | +0.53(+2.43%) |
Oct 08, 2024 | 22.66 | 22.71 | 21.17 | 21.84 | 256,420 | -0.90(-3.96%) |
Oct 07, 2024 | 22.50 | 25.74 | 22.50 | 22.74 | 624,208 | +3.38(+17.46%) |
Oct 04, 2024 | 19.94 | 19.98 | 19.28 | 19.36 | 161,519 | -0.39(-1.97%) |
Oct 03, 2024 | 20.03 | 20.35 | 19.48 | 19.75 | 134,376 | -0.32(-1.59%) |
Oct 02, 2024 | 20.10 | 20.35 | 19.51 | 20.07 | 303,633 | +0.07(+0.35%) |