Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 12, 2024 | 13.91 | 14.48 | 13.74 | 13.80 | 103,313 | -0.30(-2.13%) |
Nov 11, 2024 | 14.30 | 14.30 | 14.00 | 14.10 | 132,213 | -0.77(-5.18%) |
Nov 08, 2024 | 15.04 | 15.04 | 14.80 | 14.87 | 92,103 | -0.17(-1.12%) |
Nov 07, 2024 | 14.51 | 15.32 | 14.51 | 15.04 | 55,447 | -0.09(-0.61%) |
Nov 06, 2024 | 15.13 | 15.18 | 15.04 | 15.13 | 39,986 | -0.32(-2.07%) |
Nov 05, 2024 | 15.33 | 15.47 | 15.28 | 15.45 | 74,097 | +0.33(+2.18%) |
Nov 04, 2024 | 14.70 | 15.55 | 14.67 | 15.12 | 86,173 | +0.11(+0.73%) |
Nov 01, 2024 | 15.05 | 15.55 | 14.72 | 15.01 | 60,148 | +0.31(+2.11%) |
Oct 31, 2024 | 14.80 | 14.81 | 14.64 | 14.70 | 85,234 | +0.22(+1.52%) |
Oct 30, 2024 | 13.92 | 14.71 | 13.92 | 14.48 | 61,777 | -0.37(-2.49%) |
Oct 29, 2024 | 14.88 | 15.20 | 14.85 | 14.85 | 73,199 | -0.39(-2.56%) |
Oct 28, 2024 | 15.01 | 15.31 | 15.00 | 15.24 | 52,025 | +0.10(+0.66%) |
Oct 25, 2024 | 15.45 | 15.74 | 15.07 | 15.14 | 33,994 | -0.18(-1.17%) |
Oct 24, 2024 | 15.22 | 15.32 | 15.21 | 15.32 | 114,646 | +0.10(+0.66%) |
Oct 23, 2024 | 15.16 | 15.24 | 15.02 | 15.22 | 40,466 | -0.48(-3.06%) |
Oct 22, 2024 | 15.91 | 15.91 | 15.70 | 15.70 | 28,286 | -0.42(-2.61%) |
Oct 21, 2024 | 16.22 | 16.22 | 16.11 | 16.12 | 154,691 | +0.04(+0.25%) |
Oct 18, 2024 | 16.06 | 16.13 | 16.03 | 16.08 | 158,443 | +0.12(+0.75%) |
Oct 17, 2024 | 16.05 | 16.06 | 15.92 | 15.96 | 240,501 | -0.08(-0.50%) |
Oct 16, 2024 | 16.16 | 16.29 | 16.02 | 16.04 | 287,094 | -0.14(-0.87%) |
Oct 15, 2024 | 16.14 | 16.19 | 16.08 | 16.18 | 93,845 | -0.12(-0.74%) |
Oct 14, 2024 | 16.35 | 16.41 | 16.25 | 16.30 | 38,578 | -0.04(-0.24%) |
Oct 11, 2024 | 16.34 | 16.38 | 16.31 | 16.34 | 30,354 | +0.16(+0.99%) |
Oct 10, 2024 | 16.60 | 16.60 | 16.11 | 16.18 | 33,394 | -0.75(-4.43%) |
Oct 09, 2024 | 17.00 | 17.00 | 16.76 | 16.93 | 28,281 | -0.04(-0.24%) |
Oct 08, 2024 | 16.93 | 17.12 | 16.93 | 16.97 | 34,219 | -0.06(-0.35%) |
Oct 07, 2024 | 17.02 | 17.05 | 16.93 | 17.03 | 48,933 | -0.09(-0.53%) |
Oct 04, 2024 | 17.17 | 17.30 | 17.05 | 17.12 | 41,368 | -0.18(-1.04%) |
Oct 03, 2024 | 17.25 | 17.31 | 17.16 | 17.30 | 30,476 | -0.20(-1.14%) |
Oct 02, 2024 | 17.50 | 17.59 | 17.42 | 17.50 | 30,815 | -0.96(-5.18%) |
Oct 01, 2024 | 17.90 | 18.57 | 17.90 | 18.46 | 22,478 | -0.32(-1.73%) |
Sep 30, 2024 | 18.94 | 18.94 | 18.74 | 18.78 | 24,430 | +0.15(+0.81%) |
Sep 27, 2024 | 17.78 | 18.84 | 17.78 | 18.63 | 23,401 | +0.02(+0.11%) |
Sep 26, 2024 | 18.59 | 18.66 | 18.11 | 18.61 | 21,858 | +0.14(+0.76%) |
Sep 25, 2024 | 17.92 | 18.55 | 17.92 | 18.47 | 16,010 | -0.06(-0.32%) |
Sep 24, 2024 | 18.34 | 18.56 | 18.00 | 18.53 | 35,568 | +0.09(+0.49%) |
Sep 23, 2024 | 18.44 | 18.44 | 18.20 | 18.44 | 20,112 | +0.09(+0.49%) |
Sep 20, 2024 | 18.32 | 18.35 | 18.21 | 18.35 | 26,333 | +0.33(+1.83%) |
Sep 19, 2024 | 17.90 | 18.07 | 17.90 | 18.02 | 14,798 | +0.35(+2.00%) |
Sep 18, 2024 | 17.72 | 17.84 | 17.60 | 17.67 | 36,203 | -0.08(-0.46%) |
Sep 17, 2024 | 17.92 | 17.92 | 17.68 | 17.75 | 23,678 | -0.17(-0.95%) |
Sep 16, 2024 | 18.07 | 18.33 | 17.85 | 17.92 | 37,340 | +0.10(+0.56%) |
Sep 13, 2024 | 17.86 | 17.99 | 17.22 | 17.82 | 45,316 | +0.25(+1.39%) |
Sep 12, 2024 | 17.59 | 17.62 | 17.30 | 17.57 | 31,805 | -0.02(-0.09%) |
Sep 11, 2024 | 17.83 | 17.83 | 17.44 | 17.59 | 35,485 | -0.42(-2.33%) |
Sep 10, 2024 | 18.40 | 18.40 | 17.89 | 18.01 | 56,463 | +0.19(+1.07%) |
Sep 09, 2024 | 17.81 | 17.89 | 17.79 | 17.82 | 25,113 | -0.18(-1.00%) |
Sep 06, 2024 | 18.21 | 18.65 | 17.90 | 18.00 | 41,289 | -0.21(-1.15%) |
Sep 05, 2024 | 18.34 | 18.47 | 18.12 | 18.21 | 22,271 | -0.48(-2.57%) |
Sep 04, 2024 | 18.61 | 18.70 | 18.49 | 18.69 | 29,145 | +0.18(+0.97%) |