Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 10, 2025 | 13.98 | 13.99 | 13.20 | 13.31 | 300,364 | -0.86(-6.07%) |
Jan 08, 2025 | 15.07 | 15.09 | 14.17 | 14.17 | 239,586 | -0.97(-6.41%) |
Jan 07, 2025 | 14.99 | 15.47 | 14.87 | 15.14 | 240,440 | +0.26(+1.75%) |
Jan 06, 2025 | 15.00 | 15.34 | 14.74 | 14.88 | 289,310 | -0.01(-0.07%) |
Jan 03, 2025 | 14.45 | 15.19 | 14.45 | 14.89 | 684,045 | +0.53(+3.69%) |
Jan 02, 2025 | 13.90 | 14.69 | 13.84 | 14.36 | 333,515 | +0.36(+2.57%) |
Dec 31, 2024 | 14.00 | 0 | -0.13(-0.92%) | |||
Dec 30, 2024 | 14.50 | 14.88 | 13.96 | 14.13 | 587,820 | -0.42(-2.89%) |
Dec 27, 2024 | 14.70 | 14.85 | 14.25 | 14.55 | 234,586 | -0.05(-0.34%) |
Dec 26, 2024 | 14.61 | 15.10 | 14.56 | 14.60 | 171,004 | -0.09(-0.61%) |
Dec 24, 2024 | 14.50 | 15.00 | 14.25 | 14.69 | 268,118 | +0.15(+1.03%) |
Dec 23, 2024 | 14.80 | 15.19 | 14.25 | 14.54 | 516,630 | -0.14(-0.95%) |
Dec 20, 2024 | 15.00 | 15.30 | 14.64 | 14.68 | 448,083 | -0.40(-2.65%) |
Dec 19, 2024 | 15.31 | 15.39 | 14.75 | 15.08 | 334,682 | -0.23(-1.53%) |
Dec 18, 2024 | 16.47 | 17.04 | 14.79 | 15.31 | 657,166 | +0.17(+1.16%) |
Dec 17, 2024 | 15.00 | 15.85 | 14.95 | 15.14 | 2,476,190 | +0.02(+0.13%) |
Dec 16, 2024 | 13.88 | 15.72 | 13.88 | 15.12 | 1,964,549 | +1.31(+9.49%) |
Dec 13, 2024 | 17.29 | 17.78 | 12.17 | 13.81 | 5,713,480 | -6.30(-31.33%) |
Dec 12, 2024 | 20.87 | 21.14 | 20.11 | 20.11 | 307,387 | -0.98(-4.65%) |
Dec 11, 2024 | 20.80 | 21.21 | 20.60 | 21.09 | 331,757 | +0.23(+1.10%) |
Dec 10, 2024 | 21.13 | 21.50 | 20.14 | 20.86 | 734,376 | -0.19(-0.90%) |
Dec 09, 2024 | 19.96 | 21.29 | 19.84 | 21.05 | 824,657 | +1.10(+5.51%) |
Dec 06, 2024 | 19.25 | 20.24 | 19.25 | 19.95 | 139,616 | +0.74(+3.85%) |
Dec 05, 2024 | 19.80 | 19.85 | 18.80 | 19.21 | 663,709 | -0.47(-2.39%) |
Dec 04, 2024 | 19.42 | 19.83 | 19.30 | 19.68 | 170,112 | +0.23(+1.18%) |
Dec 03, 2024 | 20.33 | 20.51 | 19.29 | 19.45 | 455,982 | -0.56(-2.80%) |
Dec 02, 2024 | 20.40 | 21.00 | 19.92 | 20.01 | 278,511 | -0.39(-1.91%) |
Nov 29, 2024 | 20.36 | 20.72 | 20.20 | 20.40 | 208,916 | +0.05(+0.25%) |
Nov 27, 2024 | 20.50 | 20.53 | 20.16 | 20.35 | 238,848 | -0.05(-0.25%) |
Nov 26, 2024 | 20.28 | 21.33 | 19.90 | 20.40 | 790,946 | +0.45(+2.26%) |
Nov 25, 2024 | 20.63 | 21.45 | 19.94 | 19.95 | 463,943 | -0.59(-2.87%) |
Nov 22, 2024 | 20.27 | 21.60 | 20.26 | 20.54 | 536,420 | +0.28(+1.38%) |
Nov 21, 2024 | 20.45 | 20.71 | 19.85 | 20.26 | 962,940 | -0.10(-0.49%) |
Nov 20, 2024 | 20.49 | 20.90 | 20.15 | 20.36 | 270,591 | -0.12(-0.59%) |
Nov 19, 2024 | 20.24 | 20.63 | 19.95 | 20.48 | 712,841 | +0.02(+0.10%) |
Nov 18, 2024 | 21.81 | 22.18 | 20.46 | 20.46 | 764,221 | -1.33(-6.10%) |
Nov 15, 2024 | 22.65 | 22.71 | 21.27 | 21.79 | 325,255 | -0.79(-3.50%) |
Nov 14, 2024 | 23.33 | 23.50 | 22.26 | 22.58 | 356,061 | -0.64(-2.76%) |
Nov 13, 2024 | 23.76 | 24.13 | 23.07 | 23.22 | 337,335 | -0.20(-0.85%) |
Nov 12, 2024 | 24.15 | 24.26 | 23.21 | 23.42 | 282,424 | -0.90(-3.70%) |
Nov 11, 2024 | 25.21 | 25.39 | 24.14 | 24.32 | 322,771 | -0.64(-2.56%) |
Nov 08, 2024 | 24.10 | 25.28 | 23.79 | 24.96 | 367,505 | +0.26(+1.05%) |
Nov 07, 2024 | 23.64 | 25.32 | 23.64 | 24.70 | 344,425 | +1.06(+4.48%) |
Nov 06, 2024 | 24.07 | 24.39 | 23.27 | 23.64 | 460,670 | +0.13(+0.55%) |
Nov 05, 2024 | 23.49 | 23.99 | 23.25 | 23.51 | 289,048 | +0.05(+0.21%) |
Nov 04, 2024 | 22.70 | 24.50 | 22.54 | 23.46 | 570,408 | +0.75(+3.30%) |