Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 15.03 | 15.07 | 14.96 | 14.97 | 129,095 | -0.03(-0.19%) |
Nov 22, 2024 | 14.91 | 15.05 | 14.91 | 15.00 | 80,916 | +0.24(+1.62%) |
Nov 21, 2024 | 14.74 | 14.79 | 14.67 | 14.76 | 123,661 | -0.04(-0.27%) |
Nov 20, 2024 | 14.74 | 14.91 | 14.68 | 14.80 | 93,755 | -0.02(-0.13%) |
Nov 19, 2024 | 14.73 | 14.85 | 14.64 | 14.82 | 107,758 | +0.03(+0.20%) |
Nov 18, 2024 | 14.68 | 14.85 | 14.67 | 14.79 | 140,594 | +0.05(+0.34%) |
Nov 15, 2024 | 14.83 | 14.84 | 14.68 | 14.74 | 225,114 | -0.18(-1.21%) |
Nov 14, 2024 | 14.97 | 15.09 | 14.88 | 14.92 | 96,618 | +0.11(+0.74%) |
Nov 13, 2024 | 14.88 | 14.94 | 14.72 | 14.81 | 327,291 | -0.09(-0.60%) |
Nov 12, 2024 | 15.08 | 15.12 | 14.79 | 14.90 | 79,042 | -0.64(-4.12%) |
Nov 11, 2024 | 15.62 | 15.77 | 15.52 | 15.54 | 79,762 | +0.12(+0.78%) |
Nov 08, 2024 | 15.41 | 15.42 | 15.25 | 15.42 | 80,677 | -0.34(-2.16%) |
Nov 07, 2024 | 15.75 | 15.85 | 15.66 | 15.76 | 66,684 | +0.30(+1.94%) |
Nov 06, 2024 | 15.45 | 15.51 | 15.35 | 15.46 | 94,562 | -0.33(-2.09%) |
Nov 05, 2024 | 15.62 | 15.93 | 15.62 | 15.79 | 59,550 | +0.08(+0.51%) |
Nov 04, 2024 | 15.74 | 15.85 | 15.65 | 15.71 | 109,875 | +0.19(+1.22%) |
Nov 01, 2024 | 15.63 | 15.66 | 15.52 | 15.52 | 64,823 | -0.06(-0.39%) |
Oct 31, 2024 | 15.47 | 15.60 | 15.40 | 15.58 | 123,895 | -0.03(-0.19%) |
Oct 30, 2024 | 15.52 | 15.70 | 15.49 | 15.61 | 208,473 | -0.18(-1.14%) |
Oct 29, 2024 | 15.70 | 15.84 | 15.70 | 15.79 | 110,635 | -0.19(-1.21%) |
Oct 28, 2024 | 15.92 | 16.07 | 15.88 | 15.98 | 76,835 | +0.31(+2.00%) |
Oct 25, 2024 | 15.73 | 15.82 | 15.65 | 15.67 | 49,194 | -0.02(-0.13%) |
Oct 24, 2024 | 15.77 | 15.78 | 15.61 | 15.69 | 56,893 | +0.06(+0.42%) |
Oct 23, 2024 | 15.44 | 15.65 | 15.44 | 15.62 | 63,293 | -0.30(-1.91%) |
Oct 22, 2024 | 15.89 | 15.97 | 15.88 | 15.93 | 62,056 | -0.04(-0.23%) |
Oct 21, 2024 | 16.00 | 16.11 | 15.93 | 15.97 | 45,331 | -0.13(-0.83%) |
Oct 18, 2024 | 16.05 | 16.12 | 16.02 | 16.10 | 45,241 | +0.03(+0.16%) |
Oct 17, 2024 | 16.13 | 16.13 | 16.05 | 16.07 | 74,252 | -0.00(-0.03%) |
Oct 16, 2024 | 16.06 | 16.15 | 16.04 | 16.08 | 49,640 | -0.02(-0.12%) |
Oct 15, 2024 | 16.36 | 16.38 | 16.07 | 16.10 | 39,803 | -0.08(-0.49%) |
Oct 14, 2024 | 16.05 | 16.22 | 16.05 | 16.18 | 50,038 | +0.08(+0.50%) |
Oct 11, 2024 | 16.00 | 16.13 | 16.00 | 16.10 | 63,299 | +0.09(+0.53%) |
Oct 10, 2024 | 15.91 | 16.03 | 15.86 | 16.02 | 47,715 | -0.16(-0.96%) |
Oct 09, 2024 | 16.12 | 16.21 | 16.12 | 16.17 | 84,791 | +0.03(+0.19%) |
Oct 08, 2024 | 16.13 | 16.17 | 16.07 | 16.14 | 115,793 | -0.01(-0.06%) |
Oct 07, 2024 | 16.13 | 16.20 | 16.10 | 16.15 | 227,332 | -0.08(-0.49%) |
Oct 04, 2024 | 16.20 | 16.23 | 16.10 | 16.23 | 57,485 | -0.17(-1.04%) |
Oct 03, 2024 | 16.44 | 16.44 | 16.29 | 16.40 | 40,705 | -0.23(-1.38%) |
Oct 02, 2024 | 16.56 | 16.64 | 16.54 | 16.63 | 49,016 | +0.03(+0.16%) |
Oct 01, 2024 | 16.83 | 16.83 | 16.50 | 16.60 | 48,505 | -0.20(-1.17%) |
Sep 30, 2024 | 16.80 | 16.85 | 16.71 | 16.80 | 44,175 | -0.01(-0.06%) |
Sep 27, 2024 | 16.83 | 16.88 | 16.77 | 16.81 | 45,103 | -0.20(-1.18%) |
Sep 26, 2024 | 16.96 | 17.03 | 16.94 | 17.01 | 147,013 | +0.23(+1.37%) |
Sep 25, 2024 | 16.94 | 17.00 | 16.78 | 16.78 | 118,897 | +0.01(+0.06%) |
Sep 24, 2024 | 16.65 | 16.79 | 16.61 | 16.77 | 55,170 | +0.10(+0.60%) |
Sep 23, 2024 | 16.65 | 16.77 | 16.64 | 16.67 | 46,155 | +0.12(+0.71%) |
Sep 20, 2024 | 16.56 | 16.57 | 16.43 | 16.55 | 56,189 | -0.04(-0.23%) |
Sep 19, 2024 | 16.46 | 16.63 | 16.46 | 16.59 | 63,028 | +0.40(+2.47%) |
Sep 18, 2024 | 16.34 | 16.46 | 16.16 | 16.19 | 144,393 | -0.13(-0.82%) |
Sep 17, 2024 | 16.32 | 16.42 | 16.28 | 16.32 | 79,915 | +0.18(+1.14%) |
Sep 16, 2024 | 16.06 | 16.17 | 16.02 | 16.14 | 69,937 | +0.17(+1.06%) |
Sep 13, 2024 | 15.90 | 16.04 | 15.85 | 15.97 | 131,612 | +0.22(+1.40%) |
Sep 12, 2024 | 15.63 | 15.77 | 15.57 | 15.75 | 118,907 | +0.27(+1.74%) |
Sep 11, 2024 | 15.46 | 15.52 | 15.24 | 15.48 | 69,225 | +0.05(+0.32%) |
Sep 10, 2024 | 15.42 | 15.50 | 15.31 | 15.43 | 119,330 | -0.10(-0.64%) |
Sep 09, 2024 | 15.54 | 15.56 | 15.44 | 15.53 | 105,370 | +0.06(+0.39%) |
Sep 06, 2024 | 15.77 | 15.80 | 15.44 | 15.47 | 119,272 | -0.24(-1.53%) |
Sep 05, 2024 | 15.83 | 15.90 | 15.64 | 15.71 | 133,947 | -0.19(-1.19%) |
Sep 04, 2024 | 15.95 | 15.99 | 15.84 | 15.90 | 59,918 | -0.09(-0.57%) |