Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 26, 2024 | 13.96 | 14.00 | 13.85 | 13.92 | 105,810 | -0.05(-0.36%) |
Nov 25, 2024 | 13.82 | 14.08 | 13.82 | 13.97 | 126,405 | +0.18(+1.31%) |
Nov 22, 2024 | 13.85 | 13.90 | 13.72 | 13.79 | 116,697 | -0.04(-0.29%) |
Nov 21, 2024 | 13.80 | 13.88 | 13.68 | 13.83 | 115,189 | -0.47(-3.29%) |
Nov 20, 2024 | 14.24 | 14.37 | 14.24 | 14.30 | 133,011 | +0.09(+0.63%) |
Nov 19, 2024 | 14.17 | 14.23 | 14.01 | 14.21 | 88,123 | +0.04(+0.28%) |
Nov 18, 2024 | 13.76 | 14.17 | 13.76 | 14.17 | 127,407 | +0.45(+3.28%) |
Nov 15, 2024 | 14.38 | 14.38 | 13.70 | 13.72 | 137,758 | -0.71(-4.92%) |
Nov 14, 2024 | 14.72 | 14.76 | 14.39 | 14.43 | 106,228 | -0.31(-2.10%) |
Nov 13, 2024 | 15.09 | 15.10 | 14.71 | 14.74 | 90,155 | -0.28(-1.86%) |
Nov 12, 2024 | 15.25 | 15.28 | 14.97 | 15.02 | 72,120 | -0.23(-1.51%) |
Nov 11, 2024 | 15.25 | 15.37 | 15.25 | 15.25 | 54,653 | +0.03(+0.20%) |
Nov 08, 2024 | 15.20 | 15.24 | 15.06 | 15.22 | 36,095 | +0.04(+0.26%) |
Nov 07, 2024 | 15.09 | 15.24 | 15.09 | 15.18 | 62,718 | +0.21(+1.40%) |
Nov 06, 2024 | 15.20 | 15.20 | 14.95 | 14.97 | 74,667 | +0.04(+0.27%) |
Nov 05, 2024 | 14.78 | 14.95 | 14.72 | 14.93 | 72,871 | +0.22(+1.50%) |
Nov 04, 2024 | 14.69 | 14.79 | 14.62 | 14.71 | 35,449 | +0.06(+0.41%) |
Nov 01, 2024 | 14.53 | 14.71 | 14.51 | 14.65 | 56,793 | +0.09(+0.62%) |
Oct 31, 2024 | 14.77 | 14.77 | 14.56 | 14.56 | 46,385 | -0.29(-1.95%) |
Oct 30, 2024 | 14.87 | 14.94 | 14.79 | 14.85 | 65,690 | -0.09(-0.60%) |
Oct 29, 2024 | 14.97 | 15.04 | 14.85 | 14.94 | 46,044 | -0.02(-0.13%) |
Oct 28, 2024 | 14.96 | 15.10 | 14.94 | 14.96 | 34,587 | +0.05(+0.34%) |
Oct 25, 2024 | 14.95 | 14.99 | 14.88 | 14.91 | 29,041 | +0.05(+0.34%) |
Oct 24, 2024 | 15.00 | 15.02 | 14.85 | 14.86 | 34,733 | -0.07(-0.47%) |
Oct 23, 2024 | 15.10 | 15.19 | 14.89 | 14.93 | 49,121 | -0.20(-1.32%) |
Oct 22, 2024 | 15.12 | 15.19 | 15.07 | 15.13 | 52,491 | +0.01(+0.07%) |
Oct 21, 2024 | 15.19 | 15.19 | 15.02 | 15.12 | 103,968 | -0.08(-0.53%) |
Oct 18, 2024 | 15.21 | 15.25 | 15.16 | 15.20 | 33,648 | +0.01(+0.07%) |
Oct 17, 2024 | 15.19 | 15.26 | 15.12 | 15.19 | 50,082 | +0.08(+0.53%) |
Oct 16, 2024 | 15.01 | 15.15 | 14.97 | 15.11 | 49,592 | +0.17(+1.14%) |
Oct 15, 2024 | 14.98 | 14.99 | 14.91 | 14.94 | 54,783 | -0.04(-0.27%) |
Oct 14, 2024 | 14.93 | 14.99 | 14.90 | 14.98 | 68,952 | +0.13(+0.88%) |
Oct 11, 2024 | 14.85 | 14.88 | 14.80 | 14.85 | 171,561 | +0.01(+0.07%) |
Oct 10, 2024 | 14.92 | 14.92 | 14.79 | 14.84 | 48,401 | -0.06(-0.40%) |
Oct 09, 2024 | 14.99 | 14.99 | 14.81 | 14.90 | 88,275 | -0.05(-0.33%) |
Oct 08, 2024 | 14.94 | 15.01 | 14.92 | 14.95 | 66,987 | +0.15(+1.01%) |
Oct 07, 2024 | 15.07 | 15.17 | 14.68 | 14.80 | 168,876 | -0.17(-1.14%) |
Oct 04, 2024 | 15.02 | 15.08 | 14.95 | 14.97 | 66,744 | +0.17(+1.15%) |
Oct 03, 2024 | 15.00 | 15.02 | 14.78 | 14.80 | 68,136 | -0.20(-1.33%) |
Oct 02, 2024 | 15.01 | 15.03 | 14.95 | 15.00 | 65,535 | -0.02(-0.13%) |
Oct 01, 2024 | 15.15 | 15.15 | 14.90 | 15.02 | 73,840 | -0.06(-0.40%) |
Sep 30, 2024 | 14.95 | 15.14 | 14.95 | 15.08 | 85,590 | +0.13(+0.87%) |
Sep 27, 2024 | 15.03 | 15.08 | 14.91 | 14.95 | 104,273 | -0.05(-0.33%) |
Sep 26, 2024 | 15.09 | 15.14 | 14.99 | 15.00 | 86,638 | -0.04(-0.27%) |
Sep 25, 2024 | 15.44 | 15.44 | 15.02 | 15.04 | 66,864 | -0.36(-2.33%) |
Sep 24, 2024 | 15.59 | 15.60 | 15.34 | 15.40 | 95,164 | -0.15(-0.96%) |
Sep 23, 2024 | 15.55 | 15.55 | 15.44 | 15.55 | 91,869 | +0.00(+0.00%) |
Sep 20, 2024 | 15.65 | 15.68 | 15.48 | 15.55 | 79,733 | +0.01(+0.06%) |
Sep 19, 2024 | 15.45 | 15.63 | 15.45 | 15.54 | 88,358 | +0.18(+1.17%) |
Sep 18, 2024 | 15.52 | 15.55 | 15.24 | 15.36 | 81,838 | -0.09(-0.58%) |
Sep 17, 2024 | 15.62 | 15.63 | 15.40 | 15.45 | 55,579 | -0.09(-0.58%) |
Sep 16, 2024 | 15.34 | 15.54 | 15.24 | 15.54 | 72,034 | +0.26(+1.70%) |
Sep 13, 2024 | 15.15 | 15.29 | 15.15 | 15.28 | 43,666 | +0.23(+1.56%) |
Sep 12, 2024 | 15.02 | 15.15 | 15.01 | 15.04 | 55,843 | +0.04(+0.30%) |
Sep 11, 2024 | 15.00 | 15.05 | 14.95 | 15.00 | 43,373 | +0.00(+0.00%) |
Sep 10, 2024 | 14.94 | 15.09 | 14.88 | 15.00 | 74,137 | +0.10(+0.67%) |
Sep 09, 2024 | 14.79 | 15.01 | 14.79 | 14.90 | 53,109 | +0.21(+1.42%) |
Sep 06, 2024 | 14.77 | 14.94 | 14.69 | 14.69 | 70,982 | -0.08(-0.53%) |
Sep 05, 2024 | 14.85 | 14.93 | 14.73 | 14.77 | 80,543 | -0.08(-0.54%) |
Sep 04, 2024 | 14.88 | 15.04 | 14.80 | 14.85 | 41,449 | -0.06(-0.40%) |