Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 15.35 | 15.57 | 15.29 | 15.55 | 1,759,030 | +0.13(+0.84%) |
Dec 20, 2024 | 15.26 | 15.85 | 15.21 | 15.42 | 4,362,322 | +0.12(+0.75%) |
Dec 19, 2024 | 15.63 | 15.79 | 15.21 | 15.30 | 1,395,359 | -0.02(-0.10%) |
Dec 18, 2024 | 16.44 | 16.58 | 15.20 | 15.32 | 2,428,275 | -0.98(-6.01%) |
Dec 17, 2024 | 16.74 | 16.86 | 16.21 | 16.30 | 1,835,994 | -0.58(-3.44%) |
Dec 16, 2024 | 16.66 | 16.95 | 16.40 | 16.88 | 2,267,291 | +0.16(+0.96%) |
Dec 13, 2024 | 16.75 | 16.87 | 16.49 | 16.72 | 1,113,154 | -0.02(-0.12%) |
Dec 12, 2024 | 17.05 | 17.16 | 16.73 | 16.74 | 1,246,790 | -0.25(-1.47%) |
Dec 11, 2024 | 17.00 | 17.27 | 16.80 | 16.99 | 2,062,154 | +0.20(+1.19%) |
Dec 10, 2024 | 16.81 | 17.06 | 16.58 | 16.79 | 1,200,207 | -0.02(-0.12%) |
Dec 09, 2024 | 17.13 | 17.28 | 16.80 | 16.81 | 1,493,635 | -0.25(-1.47%) |
Dec 06, 2024 | 17.11 | 17.13 | 16.88 | 17.06 | 1,337,063 | +0.13(+0.77%) |
Dec 05, 2024 | 17.24 | 17.33 | 16.90 | 16.93 | 3,714,447 | -0.16(-0.94%) |
Dec 04, 2024 | 17.05 | 17.14 | 16.84 | 17.09 | 1,222,139 | +0.11(+0.65%) |
Dec 03, 2024 | 17.05 | 17.18 | 16.90 | 16.98 | 1,311,928 | -0.02(-0.12%) |
Dec 02, 2024 | 17.22 | 17.23 | 16.93 | 17.00 | 1,811,442 | -0.23(-1.33%) |
Nov 29, 2024 | 17.51 | 17.54 | 17.13 | 17.23 | 625,954 | -0.07(-0.40%) |
Nov 27, 2024 | 17.57 | 17.71 | 17.30 | 17.30 | 1,629,060 | -0.15(-0.86%) |
Nov 26, 2024 | 17.62 | 17.66 | 17.39 | 17.45 | 2,020,284 | -0.32(-1.80%) |
Nov 25, 2024 | 17.12 | 18.08 | 17.07 | 17.77 | 4,482,181 | +0.82(+4.84%) |
Nov 22, 2024 | 16.38 | 16.95 | 16.34 | 16.95 | 3,111,870 | +0.59(+3.61%) |
Nov 21, 2024 | 16.23 | 16.47 | 16.12 | 16.36 | 2,344,613 | +0.29(+1.80%) |
Nov 20, 2024 | 16.05 | 16.12 | 15.80 | 16.07 | 1,060,422 | +0.03(+0.19%) |
Nov 19, 2024 | 15.87 | 16.10 | 15.72 | 16.04 | 1,653,190 | +0.01(+0.06%) |
Nov 18, 2024 | 16.26 | 16.42 | 15.93 | 16.03 | 3,649,436 | -0.20(-1.23%) |
Nov 15, 2024 | 16.40 | 16.42 | 16.09 | 16.23 | 1,533,328 | -0.07(-0.43%) |
Nov 14, 2024 | 16.42 | 16.51 | 16.13 | 16.30 | 1,710,165 | -0.10(-0.61%) |
Nov 13, 2024 | 16.67 | 16.88 | 16.36 | 16.40 | 2,111,264 | -0.22(-1.32%) |
Nov 12, 2024 | 16.58 | 16.82 | 16.45 | 16.62 | 2,186,151 | -0.05(-0.30%) |
Nov 11, 2024 | 16.54 | 16.74 | 16.33 | 16.67 | 3,543,546 | +0.36(+2.21%) |
Nov 08, 2024 | 16.24 | 16.41 | 15.93 | 16.31 | 2,554,962 | +0.16(+0.99%) |
Nov 07, 2024 | 16.66 | 16.72 | 16.11 | 16.15 | 3,883,155 | -0.63(-3.75%) |
Nov 06, 2024 | 16.50 | 16.92 | 16.41 | 16.78 | 7,749,764 | +1.52(+9.96%) |
Nov 05, 2024 | 14.96 | 15.28 | 14.90 | 15.26 | 1,808,331 | +0.32(+2.14%) |
Nov 04, 2024 | 15.20 | 15.27 | 14.77 | 14.94 | 2,136,164 | -0.36(-2.35%) |
Nov 01, 2024 | 15.47 | 15.60 | 15.20 | 15.30 | 1,511,799 | -0.06(-0.39%) |
Oct 31, 2024 | 15.90 | 15.92 | 15.36 | 15.36 | 2,415,219 | -0.21(-1.35%) |
Oct 30, 2024 | 15.72 | 16.01 | 15.57 | 15.57 | 1,621,586 | -0.19(-1.21%) |
Oct 29, 2024 | 15.75 | 15.86 | 15.61 | 15.76 | 1,942,926 | -0.08(-0.51%) |
Oct 28, 2024 | 15.36 | 15.86 | 15.33 | 15.84 | 2,343,953 | +0.62(+4.07%) |
Oct 25, 2024 | 15.61 | 15.61 | 15.20 | 15.22 | 2,037,161 | -0.23(-1.49%) |
Oct 24, 2024 | 15.50 | 15.65 | 15.29 | 15.45 | 2,971,233 | +0.16(+1.05%) |
Oct 23, 2024 | 15.69 | 15.69 | 15.14 | 15.29 | 2,990,644 | -0.13(-0.84%) |
Oct 22, 2024 | 15.26 | 15.64 | 14.95 | 15.42 | 4,618,292 | +0.62(+4.19%) |
Oct 21, 2024 | 15.10 | 15.22 | 14.62 | 14.80 | 3,550,618 | -0.38(-2.50%) |
Oct 18, 2024 | 15.29 | 15.41 | 15.18 | 15.18 | 1,252,737 | -0.10(-0.65%) |
Oct 17, 2024 | 15.31 | 15.44 | 15.21 | 15.28 | 2,310,062 | -0.07(-0.46%) |
Oct 16, 2024 | 15.19 | 15.45 | 15.04 | 15.35 | 1,626,449 | +0.36(+2.40%) |
Oct 15, 2024 | 14.83 | 15.35 | 14.79 | 14.99 | 2,401,389 | +0.20(+1.35%) |
Oct 14, 2024 | 14.52 | 14.84 | 14.36 | 14.79 | 1,237,929 | +0.30(+2.07%) |
Oct 11, 2024 | 14.14 | 14.50 | 14.00 | 14.49 | 2,138,594 | +0.48(+3.43%) |
Oct 10, 2024 | 13.60 | 14.01 | 13.60 | 14.01 | 2,156,598 | -0.06(-0.43%) |
Oct 09, 2024 | 13.73 | 14.21 | 13.65 | 14.07 | 1,800,981 | +0.25(+1.81%) |
Oct 08, 2024 | 13.67 | 13.91 | 13.58 | 13.82 | 1,738,317 | +0.16(+1.17%) |
Oct 07, 2024 | 13.84 | 13.84 | 13.57 | 13.66 | 2,266,725 | -0.26(-1.87%) |
Oct 04, 2024 | 14.19 | 14.23 | 13.90 | 13.92 | 1,658,283 | +0.05(+0.36%) |
Oct 03, 2024 | 13.83 | 13.93 | 13.74 | 13.87 | 1,579,440 | -0.02(-0.14%) |
Oct 02, 2024 | 14.10 | 14.26 | 13.87 | 13.89 | 1,260,778 | -0.16(-1.14%) |