Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 13.51 | 13.69 | 13.51 | 13.58 | 544,965 | +0.15(+1.12%) |
Nov 22, 2024 | 13.40 | 13.52 | 13.38 | 13.43 | 508,488 | +0.09(+0.67%) |
Nov 21, 2024 | 13.21 | 13.36 | 13.15 | 13.34 | 518,454 | +0.19(+1.44%) |
Nov 20, 2024 | 13.17 | 13.19 | 13.07 | 13.15 | 387,274 | -0.05(-0.38%) |
Nov 19, 2024 | 13.05 | 13.23 | 13.04 | 13.20 | 432,533 | +0.09(+0.69%) |
Nov 18, 2024 | 13.04 | 13.18 | 12.99 | 13.11 | 431,474 | +0.05(+0.38%) |
Nov 15, 2024 | 13.04 | 13.09 | 12.99 | 13.06 | 902,058 | +0.00(+0.00%) |
Nov 14, 2024 | 13.11 | 13.22 | 13.03 | 13.06 | 784,521 | -0.05(-0.38%) |
Nov 13, 2024 | 13.20 | 13.31 | 13.11 | 13.11 | 902,995 | -0.09(-0.68%) |
Nov 12, 2024 | 13.43 | 13.44 | 13.17 | 13.20 | 846,176 | -0.29(-2.15%) |
Nov 11, 2024 | 13.45 | 13.55 | 13.38 | 13.49 | 885,008 | +0.05(+0.37%) |
Nov 08, 2024 | 13.46 | 13.50 | 13.38 | 13.44 | 1,367,312 | +0.01(+0.07%) |
Nov 07, 2024 | 13.47 | 13.53 | 13.39 | 13.43 | 1,066,674 | -0.01(-0.07%) |
Nov 06, 2024 | 13.68 | 13.74 | 13.13 | 13.44 | 1,418,933 | +0.07(+0.52%) |
Nov 05, 2024 | 13.39 | 13.46 | 13.32 | 13.37 | 782,306 | -0.05(-0.37%) |
Nov 04, 2024 | 13.48 | 13.52 | 13.41 | 13.42 | 778,718 | +0.03(+0.22%) |
Nov 01, 2024 | 13.56 | 13.60 | 13.36 | 13.39 | 670,889 | -0.09(-0.67%) |
Oct 31, 2024 | 13.78 | 13.81 | 13.47 | 13.48 | 605,668 | -0.33(-2.39%) |
Oct 30, 2024 | 13.79 | 13.93 | 13.78 | 13.81 | 576,103 | +0.09(+0.66%) |
Oct 29, 2024 | 13.62 | 13.74 | 13.46 | 13.72 | 606,626 | +0.05(+0.37%) |
Oct 28, 2024 | 13.63 | 13.73 | 13.59 | 13.67 | 502,056 | +0.07(+0.51%) |
Oct 25, 2024 | 13.81 | 13.87 | 13.59 | 13.60 | 672,362 | -0.19(-1.38%) |
Oct 24, 2024 | 13.61 | 13.83 | 13.59 | 13.79 | 1,043,757 | +0.27(+2.00%) |
Oct 23, 2024 | 13.62 | 13.78 | 13.29 | 13.52 | 1,134,500 | -0.15(-1.10%) |
Oct 22, 2024 | 13.77 | 13.78 | 13.63 | 13.67 | 652,760 | -0.14(-1.01%) |
Oct 21, 2024 | 14.08 | 14.08 | 13.79 | 13.81 | 658,148 | -0.25(-1.78%) |
Oct 18, 2024 | 14.12 | 14.12 | 14.01 | 14.06 | 419,467 | -0.03(-0.21%) |
Oct 17, 2024 | 14.14 | 14.19 | 14.05 | 14.09 | 420,039 | -0.04(-0.28%) |
Oct 16, 2024 | 14.06 | 14.21 | 14.05 | 14.13 | 616,363 | +0.13(+0.93%) |
Oct 15, 2024 | 14.04 | 14.13 | 13.98 | 14.00 | 541,055 | -0.03(-0.21%) |
Oct 14, 2024 | 13.97 | 14.06 | 13.85 | 14.03 | 632,103 | +0.11(+0.79%) |
Oct 11, 2024 | 13.85 | 13.96 | 13.56 | 13.92 | 1,066,465 | +0.06(+0.43%) |
Oct 10, 2024 | 13.93 | 13.95 | 13.80 | 13.86 | 1,066,385 | -0.10(-0.70%) |
Oct 09, 2024 | 13.95 | 14.05 | 13.87 | 13.96 | 629,977 | +0.02(+0.14%) |
Oct 08, 2024 | 13.82 | 13.96 | 13.71 | 13.94 | 806,512 | +0.16(+1.13%) |
Oct 07, 2024 | 13.90 | 13.90 | 13.71 | 13.78 | 739,960 | -0.11(-0.77%) |
Oct 04, 2024 | 13.87 | 13.91 | 13.76 | 13.89 | 792,204 | +0.12(+0.85%) |
Oct 03, 2024 | 13.79 | 13.80 | 13.67 | 13.77 | 523,136 | -0.03(-0.21%) |
Oct 02, 2024 | 13.75 | 13.82 | 13.71 | 13.80 | 667,873 | -0.05(-0.35%) |
Oct 01, 2024 | 14.05 | 14.05 | 13.77 | 13.85 | 925,363 | -0.01(-0.07%) |
Sep 30, 2024 | 13.89 | 13.97 | 13.85 | 13.86 | 724,463 | -0.02(-0.14%) |
Sep 27, 2024 | 13.87 | 13.93 | 13.78 | 13.88 | 577,037 | +0.14(+0.99%) |
Sep 26, 2024 | 13.75 | 13.79 | 13.69 | 13.74 | 480,756 | +0.06(+0.43%) |
Sep 25, 2024 | 13.88 | 13.88 | 13.67 | 13.69 | 587,948 | -0.17(-1.19%) |
Sep 24, 2024 | 13.79 | 13.89 | 13.76 | 13.85 | 394,419 | +0.09(+0.64%) |
Sep 23, 2024 | 13.88 | 13.89 | 13.68 | 13.76 | 604,654 | -0.10(-0.70%) |
Sep 20, 2024 | 13.87 | 13.97 | 13.84 | 13.86 | 1,702,481 | -0.12(-0.83%) |
Sep 19, 2024 | 14.08 | 14.08 | 13.89 | 13.98 | 901,412 | +0.13(+0.91%) |
Sep 18, 2024 | 13.89 | 14.02 | 13.76 | 13.85 | 672,749 | +0.01(+0.07%) |
Sep 17, 2024 | 13.96 | 13.96 | 13.81 | 13.84 | 1,163,414 | +0.04(+0.28%) |
Sep 16, 2024 | 13.85 | 13.85 | 13.71 | 13.80 | 664,089 | +0.01(+0.07%) |
Sep 13, 2024 | 13.67 | 13.81 | 13.59 | 13.79 | 544,069 | +0.26(+1.94%) |
Sep 12, 2024 | 13.47 | 13.54 | 13.42 | 13.53 | 323,376 | +0.12(+0.87%) |
Sep 11, 2024 | 13.43 | 13.46 | 13.30 | 13.41 | 461,291 | -0.04(-0.29%) |
Sep 10, 2024 | 13.38 | 13.47 | 13.34 | 13.45 | 443,532 | +0.07(+0.51%) |
Sep 09, 2024 | 13.40 | 13.45 | 13.28 | 13.38 | 584,881 | -0.02(-0.15%) |
Sep 06, 2024 | 13.46 | 13.50 | 13.34 | 13.40 | 704,842 | -0.12(-0.86%) |
Sep 05, 2024 | 13.53 | 13.58 | 13.43 | 13.52 | 565,954 | +0.05(+0.36%) |
Sep 04, 2024 | 13.56 | 13.56 | 13.39 | 13.47 | 699,897 | -0.09(-0.65%) |