Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2024 | 17.00 | 17.00 | 16.72 | 16.86 | 251,922 | -0.01(-0.06%) |
Dec 10, 2024 | 16.80 | 17.02 | 16.70 | 16.87 | 176,163 | +0.09(+0.54%) |
Dec 09, 2024 | 16.94 | 17.14 | 16.76 | 16.78 | 265,943 | -0.14(-0.83%) |
Dec 06, 2024 | 17.23 | 17.27 | 16.90 | 16.92 | 194,776 | -0.28(-1.63%) |
Dec 05, 2024 | 17.47 | 17.47 | 17.17 | 17.20 | 274,933 | -0.24(-1.38%) |
Dec 04, 2024 | 17.26 | 17.46 | 17.20 | 17.44 | 210,994 | +0.11(+0.63%) |
Dec 03, 2024 | 17.50 | 17.57 | 17.20 | 17.33 | 200,569 | -0.19(-1.08%) |
Dec 02, 2024 | 17.60 | 17.60 | 17.37 | 17.52 | 256,190 | -0.09(-0.51%) |
Nov 29, 2024 | 17.75 | 17.80 | 17.56 | 17.61 | 209,919 | -0.05(-0.28%) |
Nov 27, 2024 | 17.63 | 17.88 | 17.62 | 17.66 | 242,622 | +0.15(+0.86%) |
Nov 26, 2024 | 17.30 | 17.59 | 17.30 | 17.51 | 255,578 | +0.13(+0.75%) |
Nov 25, 2024 | 17.15 | 17.45 | 17.15 | 17.38 | 423,827 | +0.29(+1.70%) |
Nov 22, 2024 | 17.03 | 17.11 | 16.91 | 17.09 | 274,024 | +0.06(+0.35%) |
Nov 21, 2024 | 16.85 | 17.07 | 16.82 | 17.03 | 244,172 | +0.23(+1.37%) |
Nov 20, 2024 | 17.01 | 17.01 | 16.54 | 16.80 | 258,561 | -0.27(-1.58%) |
Nov 19, 2024 | 16.93 | 17.14 | 16.79 | 17.07 | 269,226 | +0.14(+0.82%) |
Nov 18, 2024 | 16.84 | 16.97 | 16.71 | 16.93 | 221,689 | +0.17(+1.01%) |
Nov 15, 2024 | 16.76 | 16.85 | 16.61 | 16.76 | 199,367 | +0.07(+0.42%) |
Nov 14, 2024 | 17.15 | 17.18 | 16.64 | 16.69 | 228,209 | -0.27(-1.58%) |
Nov 13, 2024 | 17.13 | 17.26 | 16.94 | 16.96 | 253,606 | -0.10(-0.58%) |
Nov 12, 2024 | 17.14 | 17.25 | 16.91 | 17.06 | 287,128 | -0.08(-0.46%) |
Nov 11, 2024 | 17.12 | 17.25 | 16.96 | 17.14 | 278,861 | +0.04(+0.23%) |
Nov 08, 2024 | 17.03 | 17.22 | 16.96 | 17.10 | 233,862 | +0.14(+0.82%) |
Nov 07, 2024 | 16.83 | 17.09 | 16.65 | 16.96 | 288,127 | +0.11(+0.65%) |
Nov 06, 2024 | 17.30 | 17.43 | 16.73 | 16.85 | 540,598 | -0.09(-0.53%) |
Nov 05, 2024 | 15.96 | 17.04 | 15.94 | 16.94 | 459,685 | +1.02(+6.43%) |
Nov 04, 2024 | 15.52 | 15.95 | 15.52 | 15.92 | 216,201 | +0.44(+2.83%) |
Nov 01, 2024 | 15.78 | 15.80 | 15.37 | 15.48 | 210,084 | -0.17(-1.11%) |
Oct 31, 2024 | 15.76 | 15.95 | 15.65 | 15.65 | 184,599 | -0.11(-0.72%) |
Oct 30, 2024 | 15.80 | 16.05 | 15.74 | 15.77 | 242,694 | +0.00(+0.00%) |
Oct 29, 2024 | 15.86 | 15.86 | 15.71 | 15.77 | 166,992 | -0.15(-0.94%) |
Oct 28, 2024 | 15.86 | 16.01 | 15.84 | 15.92 | 145,064 | +0.06(+0.38%) |
Oct 25, 2024 | 16.25 | 16.25 | 15.86 | 15.86 | 159,051 | -0.35(-2.15%) |
Oct 24, 2024 | 16.36 | 16.41 | 16.19 | 16.21 | 159,025 | -0.12(-0.73%) |
Oct 23, 2024 | 16.12 | 16.32 | 16.12 | 16.32 | 158,929 | +0.12(+0.74%) |
Oct 22, 2024 | 16.01 | 16.26 | 16.01 | 16.21 | 154,675 | +0.12(+0.74%) |
Oct 21, 2024 | 16.31 | 16.34 | 16.05 | 16.09 | 192,865 | -0.23(-1.39%) |
Oct 18, 2024 | 16.20 | 16.41 | 16.17 | 16.31 | 201,007 | +0.11(+0.67%) |
Oct 17, 2024 | 16.24 | 16.30 | 16.15 | 16.20 | 191,845 | -0.10(-0.61%) |
Oct 16, 2024 | 16.17 | 16.38 | 16.16 | 16.30 | 253,987 | +0.19(+1.16%) |
Oct 15, 2024 | 15.93 | 16.20 | 15.93 | 16.12 | 207,997 | +0.22(+1.37%) |
Oct 14, 2024 | 15.85 | 15.94 | 15.81 | 15.90 | 122,844 | -0.01(-0.06%) |
Oct 11, 2024 | 15.83 | 15.93 | 15.80 | 15.91 | 121,032 | +0.14(+0.88%) |
Oct 10, 2024 | 15.86 | 15.86 | 15.68 | 15.77 | 225,328 | -0.18(-1.11%) |
Oct 09, 2024 | 15.70 | 15.96 | 15.68 | 15.95 | 176,229 | +0.24(+1.51%) |
Oct 08, 2024 | 15.79 | 15.83 | 15.60 | 15.71 | 154,651 | -0.10(-0.62%) |
Oct 07, 2024 | 15.80 | 15.87 | 15.68 | 15.81 | 157,804 | -0.05(-0.31%) |
Oct 04, 2024 | 15.86 | 15.90 | 15.58 | 15.86 | 180,859 | +0.00(+0.00%) |
Oct 03, 2024 | 15.87 | 15.92 | 15.74 | 15.86 | 172,489 | -0.04(-0.25%) |
Oct 02, 2024 | 15.92 | 16.03 | 15.74 | 15.90 | 234,872 | -0.06(-0.37%) |