Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 14.11 | 14.37 | 14.11 | 14.26 | 2,548,383 | +0.06(+0.46%) |
Dec 19, 2024 | 14.12 | 14.30 | 13.96 | 14.20 | 647,276 | +0.30(+2.20%) |
Dec 18, 2024 | 14.59 | 14.78 | 13.87 | 13.89 | 656,106 | -0.64(-4.40%) |
Dec 17, 2024 | 14.69 | 14.82 | 14.52 | 14.53 | 571,517 | -0.23(-1.56%) |
Dec 16, 2024 | 14.78 | 14.88 | 14.72 | 14.76 | 457,372 | -0.06(-0.40%) |
Dec 13, 2024 | 15.10 | 15.10 | 14.79 | 14.82 | 488,469 | -0.29(-1.92%) |
Dec 12, 2024 | 15.01 | 15.26 | 14.98 | 15.11 | 742,634 | +0.06(+0.40%) |
Dec 11, 2024 | 14.95 | 15.13 | 14.75 | 15.05 | 627,360 | +0.19(+1.28%) |
Dec 10, 2024 | 14.76 | 15.03 | 14.63 | 14.86 | 547,208 | +0.06(+0.41%) |
Dec 09, 2024 | 15.26 | 15.27 | 14.77 | 14.80 | 1,496,229 | -0.39(-2.57%) |
Dec 06, 2024 | 15.29 | 15.50 | 15.16 | 15.19 | 990,844 | -0.07(-0.46%) |
Dec 05, 2024 | 15.32 | 15.48 | 15.23 | 15.26 | 585,763 | -0.02(-0.13%) |
Dec 04, 2024 | 15.16 | 15.31 | 14.88 | 15.28 | 674,583 | +0.20(+1.33%) |
Dec 03, 2024 | 15.28 | 15.40 | 15.00 | 15.08 | 689,655 | -0.20(-1.31%) |
Dec 02, 2024 | 15.66 | 15.67 | 15.17 | 15.28 | 1,057,661 | -0.30(-1.93%) |
Nov 29, 2024 | 15.44 | 15.81 | 15.37 | 15.58 | 1,302,774 | +0.26(+1.70%) |
Nov 27, 2024 | 15.27 | 15.46 | 15.23 | 15.32 | 1,192,208 | +0.07(+0.46%) |
Nov 26, 2024 | 15.42 | 15.48 | 15.13 | 15.25 | 865,614 | -0.32(-2.06%) |
Nov 25, 2024 | 15.54 | 15.89 | 15.54 | 15.57 | 1,520,989 | +0.20(+1.30%) |
Nov 22, 2024 | 14.99 | 15.48 | 14.95 | 15.37 | 1,407,278 | +0.44(+2.95%) |
Nov 21, 2024 | 14.78 | 15.12 | 14.72 | 14.93 | 2,097,805 | +0.15(+1.01%) |
Nov 20, 2024 | 14.76 | 15.03 | 14.75 | 14.78 | 546,736 | -0.03(-0.20%) |
Nov 19, 2024 | 14.54 | 14.89 | 14.52 | 14.81 | 607,736 | +0.03(+0.20%) |
Nov 18, 2024 | 15.24 | 15.28 | 14.75 | 14.78 | 655,440 | -0.36(-2.38%) |
Nov 15, 2024 | 15.28 | 15.36 | 14.95 | 15.14 | 911,785 | -0.05(-0.33%) |
Nov 14, 2024 | 15.28 | 15.35 | 15.07 | 15.19 | 566,900 | -0.07(-0.46%) |
Nov 13, 2024 | 15.56 | 15.68 | 15.25 | 15.26 | 769,135 | -0.24(-1.55%) |
Nov 12, 2024 | 15.23 | 15.53 | 15.18 | 15.50 | 770,783 | +0.12(+0.78%) |
Nov 11, 2024 | 15.34 | 15.63 | 15.20 | 15.38 | 713,195 | +0.30(+1.99%) |
Nov 08, 2024 | 15.16 | 15.27 | 15.06 | 15.08 | 692,194 | -0.17(-1.11%) |
Nov 07, 2024 | 15.74 | 15.74 | 15.23 | 15.25 | 819,658 | -0.48(-3.05%) |
Nov 06, 2024 | 15.00 | 15.90 | 14.99 | 15.73 | 2,151,971 | +1.51(+10.62%) |
Nov 05, 2024 | 14.14 | 14.29 | 14.04 | 14.22 | 511,337 | +0.02(+0.14%) |
Nov 04, 2024 | 13.93 | 14.23 | 13.71 | 14.20 | 1,071,014 | +0.21(+1.50%) |
Nov 01, 2024 | 14.17 | 14.43 | 13.96 | 13.99 | 702,822 | -0.24(-1.69%) |
Oct 31, 2024 | 15.21 | 15.21 | 14.21 | 14.23 | 1,011,408 | -0.96(-6.32%) |
Oct 30, 2024 | 15.72 | 16.15 | 15.16 | 15.19 | 1,042,242 | +0.05(+0.33%) |
Oct 29, 2024 | 15.29 | 15.39 | 15.03 | 15.14 | 512,294 | -0.33(-2.13%) |
Oct 28, 2024 | 15.20 | 15.67 | 15.20 | 15.47 | 528,156 | +0.36(+2.38%) |
Oct 25, 2024 | 15.38 | 15.54 | 15.02 | 15.11 | 304,373 | -0.15(-0.98%) |
Oct 24, 2024 | 15.30 | 15.34 | 15.13 | 15.26 | 348,934 | -0.01(-0.07%) |
Oct 23, 2024 | 15.26 | 15.33 | 15.08 | 15.27 | 335,497 | -0.05(-0.33%) |
Oct 22, 2024 | 15.20 | 15.37 | 15.11 | 15.32 | 544,978 | +0.14(+0.92%) |
Oct 21, 2024 | 15.67 | 15.72 | 15.13 | 15.18 | 506,102 | -0.55(-3.50%) |
Oct 18, 2024 | 15.84 | 15.86 | 15.70 | 15.73 | 342,974 | -0.09(-0.57%) |
Oct 17, 2024 | 15.92 | 15.92 | 15.57 | 15.82 | 319,036 | -0.04(-0.25%) |
Oct 16, 2024 | 15.71 | 15.96 | 15.47 | 15.86 | 475,008 | +0.33(+2.12%) |
Oct 15, 2024 | 15.45 | 15.74 | 15.34 | 15.53 | 534,682 | +0.05(+0.32%) |
Oct 14, 2024 | 15.74 | 15.74 | 15.45 | 15.48 | 374,355 | -0.23(-1.46%) |
Oct 11, 2024 | 15.56 | 15.74 | 15.51 | 15.71 | 286,761 | +0.27(+1.75%) |
Oct 10, 2024 | 15.40 | 15.60 | 15.26 | 15.44 | 473,948 | -0.09(-0.58%) |
Oct 09, 2024 | 15.59 | 15.75 | 15.52 | 15.53 | 325,770 | -0.01(-0.06%) |
Oct 08, 2024 | 15.80 | 15.80 | 15.38 | 15.54 | 652,550 | -0.28(-1.77%) |
Oct 07, 2024 | 15.56 | 15.93 | 15.51 | 15.82 | 553,149 | +0.22(+1.41%) |
Oct 04, 2024 | 15.55 | 15.70 | 15.44 | 15.60 | 337,297 | +0.31(+2.03%) |
Oct 03, 2024 | 15.20 | 15.34 | 15.02 | 15.29 | 423,309 | +0.03(+0.20%) |
Oct 02, 2024 | 15.24 | 15.49 | 15.09 | 15.26 | 386,739 | +0.04(+0.26%) |