Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 16.28 | 16.85 | 16.28 | 16.41 | 1,608,495 | +0.00(+0.03%) |
Dec 19, 2024 | 16.79 | 16.93 | 16.40 | 16.41 | 284,006 | -0.27(-1.65%) |
Dec 18, 2024 | 17.58 | 17.75 | 16.58 | 16.68 | 1,192,483 | -0.85(-4.85%) |
Dec 17, 2024 | 17.66 | 17.84 | 17.51 | 17.53 | 429,332 | +0.03(+0.17%) |
Dec 16, 2024 | 17.45 | 17.78 | 17.38 | 17.50 | 396,609 | +0.00(+0.00%) |
Dec 13, 2024 | 17.48 | 17.59 | 17.40 | 17.50 | 303,891 | -0.08(-0.46%) |
Dec 12, 2024 | 17.52 | 17.73 | 17.51 | 17.58 | 208,483 | -0.01(-0.06%) |
Dec 11, 2024 | 17.60 | 17.68 | 17.48 | 17.59 | 437,835 | +0.00(+0.00%) |
Dec 10, 2024 | 17.64 | 17.71 | 17.31 | 17.59 | 339,245 | +0.04(+0.23%) |
Dec 09, 2024 | 17.58 | 17.68 | 17.44 | 17.55 | 337,875 | -0.01(-0.06%) |
Dec 06, 2024 | 17.55 | 17.57 | 17.41 | 17.56 | 249,734 | +0.11(+0.63%) |
Dec 05, 2024 | 17.56 | 17.68 | 17.41 | 17.45 | 301,641 | -0.22(-1.25%) |
Dec 04, 2024 | 17.79 | 17.82 | 17.50 | 17.67 | 406,889 | -0.13(-0.73%) |
Dec 03, 2024 | 17.98 | 17.98 | 17.70 | 17.80 | 420,656 | -0.24(-1.33%) |
Dec 02, 2024 | 18.21 | 18.29 | 17.90 | 18.04 | 498,849 | -0.21(-1.15%) |
Nov 29, 2024 | 18.38 | 18.43 | 18.18 | 18.25 | 401,724 | +0.05(+0.27%) |
Nov 27, 2024 | 18.32 | 18.46 | 18.15 | 18.20 | 475,153 | +0.03(+0.17%) |
Nov 26, 2024 | 18.29 | 18.29 | 18.00 | 18.17 | 564,222 | -0.12(-0.66%) |
Nov 25, 2024 | 18.52 | 18.61 | 18.15 | 18.29 | 1,581,631 | -0.14(-0.76%) |
Nov 22, 2024 | 18.45 | 18.53 | 18.37 | 18.43 | 404,892 | +0.04(+0.22%) |
Nov 21, 2024 | 18.34 | 18.48 | 18.27 | 18.39 | 227,178 | +0.14(+0.77%) |
Nov 20, 2024 | 18.17 | 18.25 | 18.07 | 18.25 | 212,335 | -0.06(-0.33%) |
Nov 19, 2024 | 18.05 | 18.40 | 17.96 | 18.31 | 280,243 | +0.13(+0.72%) |
Nov 18, 2024 | 18.18 | 18.34 | 18.13 | 18.18 | 230,032 | -0.03(-0.16%) |
Nov 15, 2024 | 18.38 | 18.42 | 18.11 | 18.21 | 304,436 | -0.07(-0.38%) |
Nov 14, 2024 | 18.78 | 18.85 | 18.23 | 18.28 | 575,883 | -0.30(-1.61%) |
Nov 13, 2024 | 18.39 | 18.65 | 18.38 | 18.58 | 329,104 | +0.35(+1.92%) |
Nov 12, 2024 | 18.25 | 18.70 | 18.15 | 18.23 | 724,646 | +0.14(+0.77%) |
Nov 11, 2024 | 18.19 | 18.40 | 18.03 | 18.09 | 420,258 | +0.00(+0.00%) |
Nov 08, 2024 | 17.92 | 18.29 | 17.87 | 18.09 | 413,221 | +0.26(+1.46%) |
Nov 07, 2024 | 17.52 | 17.94 | 17.45 | 17.83 | 686,769 | +0.44(+2.53%) |
Nov 06, 2024 | 17.58 | 17.62 | 16.96 | 17.39 | 1,456,878 | +0.54(+3.20%) |
Nov 05, 2024 | 16.37 | 16.85 | 16.37 | 16.85 | 339,298 | +0.37(+2.25%) |
Nov 04, 2024 | 16.16 | 16.48 | 16.16 | 16.48 | 314,960 | +0.39(+2.42%) |
Nov 01, 2024 | 16.43 | 16.57 | 16.03 | 16.09 | 366,100 | -0.38(-2.31%) |
Oct 31, 2024 | 17.23 | 17.41 | 16.46 | 16.47 | 582,168 | -0.35(-2.08%) |
Oct 30, 2024 | 16.73 | 16.98 | 16.73 | 16.82 | 325,622 | +0.09(+0.54%) |
Oct 29, 2024 | 16.87 | 16.93 | 16.68 | 16.73 | 212,610 | -0.25(-1.47%) |
Oct 28, 2024 | 17.14 | 17.20 | 16.91 | 16.98 | 308,660 | +0.07(+0.41%) |
Oct 25, 2024 | 17.43 | 17.43 | 16.88 | 16.91 | 187,340 | -0.45(-2.59%) |
Oct 24, 2024 | 17.50 | 17.52 | 17.31 | 17.36 | 241,106 | -0.07(-0.40%) |
Oct 23, 2024 | 17.17 | 17.47 | 17.17 | 17.43 | 201,950 | +0.21(+1.22%) |
Oct 22, 2024 | 17.11 | 17.32 | 17.09 | 17.22 | 179,429 | +0.09(+0.53%) |
Oct 21, 2024 | 17.62 | 17.62 | 17.12 | 17.13 | 253,829 | -0.53(-3.00%) |
Oct 18, 2024 | 17.47 | 17.70 | 17.40 | 17.66 | 223,467 | +0.27(+1.55%) |
Oct 17, 2024 | 17.65 | 17.65 | 17.35 | 17.39 | 172,761 | -0.24(-1.36%) |
Oct 16, 2024 | 17.47 | 17.70 | 17.36 | 17.63 | 335,356 | +0.24(+1.38%) |
Oct 15, 2024 | 17.42 | 17.65 | 17.33 | 17.39 | 328,392 | +0.04(+0.23%) |
Oct 14, 2024 | 17.18 | 17.36 | 17.15 | 17.35 | 187,946 | +0.04(+0.23%) |
Oct 11, 2024 | 17.28 | 17.39 | 17.22 | 17.31 | 189,549 | +0.09(+0.52%) |
Oct 10, 2024 | 17.08 | 17.22 | 16.98 | 17.22 | 294,766 | -0.03(-0.17%) |
Oct 09, 2024 | 17.20 | 17.33 | 17.10 | 17.25 | 266,446 | +0.00(+0.00%) |
Oct 08, 2024 | 17.49 | 17.55 | 17.23 | 17.25 | 349,776 | -0.13(-0.75%) |
Oct 07, 2024 | 17.39 | 17.47 | 17.30 | 17.38 | 261,809 | -0.11(-0.63%) |
Oct 04, 2024 | 17.54 | 17.58 | 17.39 | 17.49 | 290,097 | -0.05(-0.29%) |
Oct 03, 2024 | 17.59 | 17.61 | 17.40 | 17.54 | 302,710 | -0.18(-1.02%) |
Oct 02, 2024 | 17.55 | 17.73 | 17.54 | 17.72 | 249,142 | +0.07(+0.40%) |