Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 11.21 | 11.72 | 11.12 | 11.29 | 2,914,760 | -0.13(-1.14%) |
Dec 19, 2024 | 11.84 | 11.99 | 11.34 | 11.42 | 707,320 | -0.31(-2.64%) |
Dec 18, 2024 | 12.61 | 12.72 | 11.53 | 11.73 | 662,143 | -0.66(-5.33%) |
Dec 17, 2024 | 12.76 | 12.77 | 12.16 | 12.39 | 714,323 | -0.46(-3.58%) |
Dec 16, 2024 | 12.39 | 12.94 | 12.38 | 12.85 | 706,640 | +0.46(+3.71%) |
Dec 13, 2024 | 13.09 | 13.26 | 12.30 | 12.39 | 517,760 | -0.71(-5.42%) |
Dec 12, 2024 | 12.90 | 13.18 | 12.85 | 13.10 | 468,305 | -0.06(-0.46%) |
Dec 11, 2024 | 13.57 | 13.57 | 12.95 | 13.16 | 648,024 | -0.03(-0.23%) |
Dec 10, 2024 | 13.02 | 13.64 | 13.00 | 13.19 | 868,111 | +0.05(+0.38%) |
Dec 09, 2024 | 12.99 | 13.18 | 12.72 | 13.14 | 707,823 | +0.42(+3.30%) |
Dec 06, 2024 | 12.96 | 12.96 | 12.70 | 12.72 | 598,602 | -0.02(-0.16%) |
Dec 05, 2024 | 13.01 | 13.44 | 12.71 | 12.74 | 827,374 | -0.26(-2.00%) |
Dec 04, 2024 | 12.77 | 13.23 | 12.65 | 13.00 | 1,202,209 | +0.23(+1.80%) |
Dec 03, 2024 | 11.77 | 12.78 | 11.68 | 12.77 | 1,089,163 | +0.96(+8.13%) |
Dec 02, 2024 | 11.20 | 11.90 | 11.20 | 11.81 | 1,370,808 | +0.59(+5.26%) |
Nov 29, 2024 | 11.30 | 11.55 | 11.16 | 11.22 | 593,805 | -0.03(-0.27%) |
Nov 27, 2024 | 12.00 | 12.09 | 11.24 | 11.25 | 1,018,055 | -0.79(-6.56%) |
Nov 26, 2024 | 12.04 | 12.12 | 11.84 | 12.04 | 719,589 | -0.15(-1.23%) |
Nov 25, 2024 | 12.16 | 12.48 | 12.06 | 12.19 | 891,319 | +0.16(+1.33%) |
Nov 22, 2024 | 11.89 | 12.05 | 11.79 | 12.03 | 583,575 | +0.14(+1.18%) |
Nov 21, 2024 | 11.81 | 12.04 | 11.62 | 11.89 | 521,467 | +0.17(+1.45%) |
Nov 20, 2024 | 11.86 | 12.04 | 11.40 | 11.72 | 1,086,283 | -0.22(-1.84%) |
Nov 19, 2024 | 11.00 | 11.96 | 11.00 | 11.94 | 679,976 | +0.71(+6.32%) |
Nov 18, 2024 | 11.16 | 11.58 | 10.99 | 11.23 | 943,182 | +0.05(+0.45%) |
Nov 15, 2024 | 11.52 | 11.55 | 11.12 | 11.18 | 729,347 | -0.22(-1.93%) |
Nov 14, 2024 | 11.53 | 11.55 | 11.23 | 11.40 | 1,033,596 | -0.06(-0.52%) |
Nov 13, 2024 | 11.84 | 11.84 | 11.35 | 11.46 | 1,205,735 | -0.26(-2.22%) |
Nov 12, 2024 | 11.97 | 12.21 | 11.56 | 11.72 | 1,024,153 | -0.42(-3.46%) |
Nov 11, 2024 | 12.05 | 12.21 | 11.68 | 12.14 | 1,206,296 | +0.22(+1.85%) |
Nov 08, 2024 | 10.00 | 12.00 | 9.920 | 11.92 | 4,004,587 | -0.24(-1.97%) |
Nov 07, 2024 | 11.84 | 12.45 | 11.74 | 12.16 | 1,701,096 | +0.39(+3.31%) |
Nov 06, 2024 | 11.88 | 12.20 | 11.59 | 11.77 | 1,526,901 | +0.60(+5.37%) |
Nov 05, 2024 | 10.53 | 11.23 | 10.50 | 11.17 | 1,106,267 | +0.61(+5.78%) |
Nov 04, 2024 | 10.24 | 10.60 | 10.14 | 10.56 | 602,802 | +0.28(+2.72%) |
Nov 01, 2024 | 10.24 | 10.49 | 10.19 | 10.28 | 921,684 | +0.12(+1.18%) |
Oct 31, 2024 | 10.74 | 10.74 | 10.01 | 10.16 | 933,692 | -0.47(-4.42%) |
Oct 30, 2024 | 10.75 | 10.94 | 10.55 | 10.63 | 720,030 | -0.27(-2.48%) |
Oct 29, 2024 | 10.84 | 11.05 | 10.84 | 10.90 | 312,553 | -0.09(-0.82%) |
Oct 28, 2024 | 11.05 | 11.17 | 10.96 | 10.99 | 415,768 | +0.08(+0.73%) |
Oct 25, 2024 | 10.90 | 11.15 | 10.83 | 10.91 | 428,057 | +0.03(+0.28%) |
Oct 24, 2024 | 10.91 | 10.97 | 10.73 | 10.88 | 426,265 | +0.12(+1.12%) |
Oct 23, 2024 | 11.20 | 11.27 | 10.76 | 10.76 | 491,200 | -0.49(-4.36%) |
Oct 22, 2024 | 11.28 | 11.39 | 11.06 | 11.25 | 460,783 | -0.15(-1.32%) |
Oct 21, 2024 | 11.50 | 11.57 | 11.24 | 11.40 | 524,574 | -0.18(-1.55%) |
Oct 18, 2024 | 11.89 | 11.94 | 11.53 | 11.58 | 569,032 | -0.26(-2.20%) |
Oct 17, 2024 | 11.86 | 12.02 | 11.74 | 11.84 | 414,956 | -0.02(-0.17%) |
Oct 16, 2024 | 11.81 | 11.97 | 11.68 | 11.86 | 614,551 | +0.18(+1.54%) |
Oct 15, 2024 | 11.40 | 11.88 | 11.40 | 11.68 | 1,154,194 | +0.24(+2.10%) |
Oct 14, 2024 | 11.08 | 11.53 | 10.98 | 11.44 | 816,041 | +0.37(+3.34%) |
Oct 11, 2024 | 10.69 | 11.15 | 10.68 | 11.07 | 729,279 | +0.33(+3.07%) |
Oct 10, 2024 | 10.74 | 10.76 | 10.44 | 10.74 | 1,000,564 | -0.17(-1.56%) |
Oct 09, 2024 | 11.11 | 11.27 | 10.86 | 10.91 | 897,743 | -0.20(-1.80%) |
Oct 08, 2024 | 11.26 | 11.30 | 11.05 | 11.11 | 548,743 | -0.03(-0.27%) |
Oct 07, 2024 | 11.39 | 11.50 | 11.00 | 11.14 | 710,928 | -0.33(-2.88%) |
Oct 04, 2024 | 11.27 | 11.47 | 11.05 | 11.47 | 704,993 | +0.45(+4.08%) |
Oct 03, 2024 | 11.36 | 11.56 | 10.98 | 11.02 | 621,962 | -0.44(-3.84%) |
Oct 02, 2024 | 11.73 | 11.94 | 11.44 | 11.46 | 422,289 | -0.29(-2.47%) |