Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 14.18 | 14.63 | 14.00 | 14.52 | 79,225 | +0.13(+0.90%) |
Dec 19, 2024 | 15.86 | 16.00 | 14.38 | 14.39 | 78,088 | -0.95(-6.19%) |
Dec 18, 2024 | 16.78 | 16.91 | 15.28 | 15.34 | 71,137 | -1.44(-8.58%) |
Dec 17, 2024 | 17.00 | 17.32 | 16.57 | 16.78 | 62,305 | -0.37(-2.16%) |
Dec 16, 2024 | 16.74 | 17.58 | 16.74 | 17.15 | 40,230 | +0.22(+1.30%) |
Dec 13, 2024 | 17.78 | 18.51 | 16.92 | 16.93 | 23,765 | -0.89(-4.99%) |
Dec 12, 2024 | 17.16 | 18.39 | 17.02 | 17.82 | 46,353 | +0.54(+3.12%) |
Dec 11, 2024 | 16.82 | 17.52 | 16.50 | 17.28 | 57,441 | +0.63(+3.78%) |
Dec 10, 2024 | 17.11 | 17.21 | 16.55 | 16.65 | 31,186 | -0.32(-1.89%) |
Dec 09, 2024 | 16.68 | 17.38 | 16.68 | 16.97 | 20,009 | +0.38(+2.29%) |
Dec 06, 2024 | 16.61 | 16.94 | 16.26 | 16.59 | 30,634 | -0.14(-0.84%) |
Dec 05, 2024 | 17.40 | 17.40 | 16.06 | 16.73 | 44,372 | -1.19(-6.64%) |
Dec 04, 2024 | 18.75 | 18.75 | 17.37 | 17.92 | 31,026 | -0.27(-1.48%) |
Dec 03, 2024 | 19.05 | 19.05 | 18.18 | 18.19 | 19,614 | -0.67(-3.55%) |
Dec 02, 2024 | 19.05 | 19.05 | 18.36 | 18.86 | 18,958 | +0.13(+0.69%) |
Nov 29, 2024 | 18.65 | 18.84 | 18.23 | 18.73 | 10,281 | +0.10(+0.54%) |
Nov 27, 2024 | 19.00 | 19.12 | 18.20 | 18.63 | 19,375 | +0.46(+2.53%) |
Nov 26, 2024 | 18.95 | 18.95 | 18.17 | 18.17 | 12,105 | -0.94(-4.92%) |
Nov 25, 2024 | 18.99 | 19.79 | 18.98 | 19.11 | 26,100 | +0.44(+2.36%) |
Nov 22, 2024 | 18.91 | 19.42 | 18.67 | 18.67 | 20,011 | -0.23(-1.22%) |
Nov 21, 2024 | 17.59 | 19.05 | 17.59 | 18.90 | 23,643 | +1.33(+7.57%) |
Nov 20, 2024 | 17.34 | 17.60 | 16.83 | 17.57 | 14,883 | -0.05(-0.28%) |
Nov 19, 2024 | 17.92 | 17.92 | 17.40 | 17.62 | 12,862 | -0.22(-1.23%) |
Nov 18, 2024 | 17.94 | 18.19 | 17.62 | 17.84 | 13,903 | +0.01(+0.06%) |
Nov 15, 2024 | 18.56 | 18.56 | 17.70 | 17.83 | 13,700 | -0.57(-3.10%) |
Nov 14, 2024 | 18.50 | 18.59 | 18.01 | 18.40 | 21,802 | +0.26(+1.43%) |
Nov 13, 2024 | 18.42 | 18.81 | 18.11 | 18.14 | 12,495 | +0.05(+0.28%) |
Nov 12, 2024 | 18.62 | 19.41 | 18.09 | 18.09 | 39,273 | -0.64(-3.42%) |
Nov 11, 2024 | 18.54 | 19.32 | 18.08 | 18.73 | 24,913 | +0.30(+1.63%) |
Nov 08, 2024 | 18.04 | 18.50 | 17.83 | 18.43 | 23,727 | +0.29(+1.60%) |
Nov 07, 2024 | 18.57 | 18.95 | 18.11 | 18.14 | 22,846 | -0.58(-3.10%) |
Nov 06, 2024 | 18.99 | 18.99 | 17.76 | 18.72 | 52,405 | +1.09(+6.18%) |
Nov 05, 2024 | 16.44 | 17.77 | 16.44 | 17.63 | 22,214 | +1.04(+6.27%) |
Nov 04, 2024 | 16.38 | 16.64 | 16.18 | 16.59 | 19,767 | +0.33(+2.03%) |
Nov 01, 2024 | 16.08 | 16.53 | 15.97 | 16.26 | 19,748 | +0.23(+1.43%) |
Oct 31, 2024 | 16.96 | 16.96 | 16.03 | 16.03 | 17,504 | -0.81(-4.81%) |
Oct 30, 2024 | 17.00 | 17.36 | 16.79 | 16.84 | 22,993 | -0.05(-0.30%) |
Oct 29, 2024 | 16.29 | 17.11 | 16.21 | 16.89 | 50,647 | +0.84(+5.23%) |
Oct 28, 2024 | 15.89 | 16.52 | 15.75 | 16.05 | 24,149 | +0.23(+1.45%) |
Oct 25, 2024 | 15.90 | 16.38 | 15.80 | 15.82 | 20,192 | +0.04(+0.25%) |
Oct 24, 2024 | 16.15 | 16.15 | 15.77 | 15.78 | 11,583 | -0.59(-3.60%) |
Oct 23, 2024 | 16.21 | 16.49 | 15.78 | 16.37 | 15,324 | +0.16(+0.99%) |
Oct 22, 2024 | 16.25 | 16.34 | 15.62 | 16.21 | 13,614 | +0.14(+0.87%) |
Oct 21, 2024 | 16.64 | 16.80 | 16.02 | 16.07 | 16,329 | -0.44(-2.67%) |
Oct 18, 2024 | 17.36 | 17.36 | 16.01 | 16.51 | 23,486 | -0.99(-5.66%) |
Oct 17, 2024 | 16.95 | 17.50 | 16.95 | 17.50 | 16,193 | +0.25(+1.45%) |
Oct 16, 2024 | 16.49 | 17.30 | 16.49 | 17.25 | 20,410 | +0.89(+5.44%) |
Oct 15, 2024 | 16.12 | 16.81 | 15.93 | 16.36 | 21,766 | +0.16(+0.99%) |
Oct 14, 2024 | 16.55 | 16.57 | 16.20 | 16.20 | 8,096 | -0.29(-1.76%) |
Oct 11, 2024 | 16.12 | 16.51 | 16.12 | 16.49 | 8,530 | +0.28(+1.73%) |
Oct 10, 2024 | 16.15 | 16.59 | 16.00 | 16.21 | 16,550 | -0.11(-0.67%) |
Oct 09, 2024 | 16.59 | 16.84 | 16.21 | 16.32 | 14,101 | -0.32(-1.92%) |
Oct 08, 2024 | 16.72 | 16.89 | 16.51 | 16.64 | 15,384 | +0.06(+0.36%) |
Oct 07, 2024 | 16.89 | 17.07 | 16.34 | 16.58 | 16,155 | -0.19(-1.13%) |
Oct 04, 2024 | 16.64 | 16.93 | 16.64 | 16.77 | 12,885 | +0.32(+1.95%) |
Oct 03, 2024 | 16.96 | 16.96 | 16.19 | 16.45 | 18,623 | -0.52(-3.06%) |
Oct 02, 2024 | 17.72 | 17.89 | 16.97 | 16.97 | 20,169 | -0.45(-2.58%) |