Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 16.19 | 16.60 | 16.19 | 16.41 | 3,305,825 | -0.01(-0.06%) |
Dec 19, 2024 | 16.60 | 16.92 | 16.24 | 16.42 | 412,219 | -0.07(-0.42%) |
Dec 18, 2024 | 17.67 | 17.79 | 16.41 | 16.49 | 744,197 | -1.06(-6.04%) |
Dec 17, 2024 | 17.77 | 17.84 | 17.35 | 17.55 | 867,220 | -0.42(-2.34%) |
Dec 16, 2024 | 17.64 | 18.20 | 17.24 | 17.97 | 431,548 | +0.24(+1.35%) |
Dec 13, 2024 | 17.72 | 18.02 | 17.47 | 17.73 | 645,392 | -0.17(-0.95%) |
Dec 12, 2024 | 18.07 | 18.48 | 17.86 | 17.90 | 943,947 | -0.27(-1.49%) |
Dec 11, 2024 | 18.57 | 18.67 | 18.16 | 18.17 | 537,890 | -0.26(-1.41%) |
Dec 10, 2024 | 18.27 | 19.00 | 17.93 | 18.43 | 662,397 | +0.52(+2.90%) |
Dec 09, 2024 | 17.97 | 18.29 | 17.85 | 17.91 | 488,955 | +0.15(+0.84%) |
Dec 06, 2024 | 17.38 | 18.02 | 17.38 | 17.76 | 541,238 | +0.57(+3.32%) |
Dec 05, 2024 | 17.93 | 17.98 | 17.17 | 17.19 | 671,489 | -0.82(-4.55%) |
Dec 04, 2024 | 17.78 | 18.36 | 17.56 | 18.01 | 502,384 | +0.19(+1.07%) |
Dec 03, 2024 | 17.94 | 18.07 | 17.61 | 17.82 | 462,121 | -0.18(-1.00%) |
Dec 02, 2024 | 17.77 | 18.07 | 17.44 | 18.00 | 712,548 | +0.27(+1.52%) |
Nov 29, 2024 | 17.84 | 17.97 | 17.61 | 17.73 | 336,968 | -0.01(-0.06%) |
Nov 27, 2024 | 17.31 | 17.78 | 17.31 | 17.74 | 446,248 | +0.56(+3.26%) |
Nov 26, 2024 | 16.81 | 17.19 | 16.55 | 17.18 | 565,979 | +0.25(+1.48%) |
Nov 25, 2024 | 16.61 | 17.19 | 16.54 | 16.93 | 945,067 | +0.54(+3.29%) |
Nov 22, 2024 | 15.39 | 16.44 | 15.39 | 16.39 | 672,585 | +1.00(+6.50%) |
Nov 21, 2024 | 15.41 | 15.52 | 14.99 | 15.39 | 454,497 | +0.03(+0.20%) |
Nov 20, 2024 | 15.29 | 15.49 | 15.04 | 15.36 | 398,589 | +0.00(+0.00%) |
Nov 19, 2024 | 14.84 | 15.38 | 14.81 | 15.36 | 375,355 | +0.35(+2.33%) |
Nov 18, 2024 | 15.08 | 15.26 | 14.96 | 15.01 | 423,591 | -0.03(-0.20%) |
Nov 15, 2024 | 16.00 | 16.02 | 15.01 | 15.04 | 582,445 | -0.75(-4.75%) |
Nov 14, 2024 | 16.39 | 16.60 | 15.71 | 15.79 | 681,139 | -0.64(-3.90%) |
Nov 13, 2024 | 16.49 | 16.57 | 16.24 | 16.43 | 676,463 | +0.10(+0.61%) |
Nov 12, 2024 | 16.14 | 16.54 | 16.03 | 16.33 | 706,509 | -0.02(-0.12%) |
Nov 11, 2024 | 15.97 | 16.45 | 15.76 | 16.35 | 975,755 | +0.58(+3.68%) |
Nov 08, 2024 | 15.79 | 15.94 | 15.45 | 15.77 | 1,133,212 | -0.05(-0.32%) |
Nov 07, 2024 | 15.47 | 15.98 | 15.32 | 15.82 | 940,050 | +0.36(+2.33%) |
Nov 06, 2024 | 15.68 | 15.80 | 14.87 | 15.46 | 1,245,878 | +0.53(+3.55%) |
Nov 05, 2024 | 13.55 | 15.08 | 13.35 | 14.93 | 1,660,902 | +0.79(+5.59%) |
Nov 04, 2024 | 13.91 | 14.20 | 13.91 | 14.14 | 929,407 | +0.14(+1.00%) |
Nov 01, 2024 | 13.70 | 14.33 | 13.66 | 14.00 | 1,117,412 | +0.41(+3.02%) |
Oct 31, 2024 | 13.38 | 13.67 | 13.21 | 13.59 | 700,197 | +0.10(+0.74%) |
Oct 30, 2024 | 13.37 | 13.71 | 13.37 | 13.49 | 431,820 | -0.03(-0.22%) |
Oct 29, 2024 | 13.41 | 13.81 | 13.37 | 13.52 | 466,612 | +0.04(+0.30%) |
Oct 28, 2024 | 13.17 | 13.54 | 13.17 | 13.48 | 358,706 | +0.41(+3.14%) |
Oct 25, 2024 | 13.14 | 13.27 | 12.99 | 13.07 | 490,204 | +0.02(+0.15%) |
Oct 24, 2024 | 13.11 | 13.27 | 12.96 | 13.05 | 744,701 | -0.02(-0.15%) |
Oct 23, 2024 | 13.11 | 13.25 | 12.85 | 13.07 | 731,904 | -0.15(-1.13%) |
Oct 22, 2024 | 13.14 | 13.34 | 13.01 | 13.22 | 791,726 | +0.09(+0.69%) |
Oct 21, 2024 | 13.50 | 13.51 | 13.08 | 13.13 | 481,225 | -0.43(-3.17%) |
Oct 18, 2024 | 13.59 | 13.63 | 13.39 | 13.56 | 538,753 | +0.06(+0.44%) |
Oct 17, 2024 | 13.75 | 13.81 | 13.42 | 13.50 | 628,411 | -0.33(-2.39%) |
Oct 16, 2024 | 14.16 | 14.16 | 13.59 | 13.83 | 919,738 | -0.20(-1.43%) |
Oct 15, 2024 | 13.78 | 14.19 | 13.72 | 14.03 | 798,407 | +0.22(+1.59%) |
Oct 14, 2024 | 13.56 | 13.91 | 13.31 | 13.81 | 574,502 | +0.28(+2.07%) |
Oct 11, 2024 | 13.43 | 13.78 | 13.31 | 13.53 | 1,607,861 | -0.01(-0.07%) |
Oct 10, 2024 | 12.79 | 13.57 | 12.77 | 13.54 | 1,201,307 | +0.54(+4.15%) |
Oct 09, 2024 | 13.39 | 13.54 | 12.99 | 13.00 | 1,549,722 | -0.44(-3.27%) |
Oct 08, 2024 | 13.93 | 14.05 | 13.41 | 13.44 | 634,373 | -0.34(-2.47%) |
Oct 07, 2024 | 13.88 | 13.90 | 13.49 | 13.78 | 1,236,774 | -0.16(-1.15%) |
Oct 04, 2024 | 14.27 | 14.43 | 13.77 | 13.94 | 573,328 | -0.18(-1.27%) |
Oct 03, 2024 | 14.14 | 14.34 | 14.06 | 14.12 | 534,719 | -0.22(-1.53%) |
Oct 02, 2024 | 13.77 | 14.41 | 13.75 | 14.34 | 960,478 | +0.53(+3.84%) |