Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 19.58 | 19.98 | 19.58 | 19.71 | 996,163 | +0.19(+0.97%) |
Nov 22, 2024 | 19.39 | 19.58 | 19.37 | 19.52 | 595,721 | +0.25(+1.30%) |
Nov 21, 2024 | 18.98 | 19.29 | 18.84 | 19.27 | 753,771 | +0.39(+2.07%) |
Nov 20, 2024 | 18.66 | 18.93 | 18.58 | 18.88 | 631,180 | +0.11(+0.59%) |
Nov 19, 2024 | 18.55 | 18.90 | 18.52 | 18.77 | 553,010 | +0.10(+0.54%) |
Nov 18, 2024 | 18.60 | 18.82 | 18.46 | 18.67 | 570,725 | +0.16(+0.86%) |
Nov 15, 2024 | 18.15 | 18.73 | 18.15 | 18.51 | 819,653 | +0.21(+1.15%) |
Nov 14, 2024 | 18.50 | 18.57 | 18.19 | 18.30 | 806,494 | -0.19(-1.03%) |
Nov 13, 2024 | 18.63 | 18.74 | 18.49 | 18.49 | 479,005 | +0.03(+0.16%) |
Nov 12, 2024 | 18.74 | 18.95 | 18.44 | 18.46 | 572,148 | -0.28(-1.49%) |
Nov 11, 2024 | 18.85 | 18.89 | 18.55 | 18.74 | 454,421 | -0.05(-0.27%) |
Nov 08, 2024 | 18.63 | 19.12 | 18.63 | 18.79 | 783,859 | +0.05(+0.27%) |
Nov 07, 2024 | 18.09 | 18.84 | 18.01 | 18.74 | 1,371,752 | +0.57(+3.14%) |
Nov 06, 2024 | 18.40 | 18.87 | 17.91 | 18.17 | 1,589,880 | +0.52(+2.95%) |
Nov 05, 2024 | 17.32 | 17.69 | 17.26 | 17.65 | 1,068,908 | +0.35(+2.02%) |
Nov 04, 2024 | 16.86 | 17.55 | 16.81 | 17.30 | 675,826 | +0.40(+2.37%) |
Nov 01, 2024 | 17.12 | 17.32 | 16.75 | 16.90 | 591,529 | -0.28(-1.63%) |
Oct 31, 2024 | 18.00 | 18.39 | 17.04 | 17.18 | 1,203,586 | +1.62(+10.41%) |
Oct 30, 2024 | 15.44 | 15.74 | 15.40 | 15.56 | 422,434 | +0.15(+0.97%) |
Oct 29, 2024 | 15.18 | 15.45 | 15.18 | 15.41 | 367,264 | +0.08(+0.52%) |
Oct 28, 2024 | 15.46 | 15.53 | 15.31 | 15.33 | 306,147 | +0.03(+0.20%) |
Oct 25, 2024 | 15.42 | 15.46 | 15.15 | 15.30 | 252,606 | -0.08(-0.52%) |
Oct 24, 2024 | 15.76 | 15.85 | 15.34 | 15.38 | 370,480 | -0.34(-2.16%) |
Oct 23, 2024 | 15.54 | 15.85 | 15.40 | 15.72 | 1,128,090 | +0.10(+0.64%) |
Oct 22, 2024 | 15.54 | 15.68 | 15.36 | 15.62 | 625,713 | +0.13(+0.84%) |
Oct 21, 2024 | 15.79 | 15.82 | 15.47 | 15.49 | 521,078 | -0.34(-2.15%) |
Oct 18, 2024 | 15.80 | 16.02 | 15.65 | 15.83 | 457,041 | +0.11(+0.70%) |
Oct 17, 2024 | 15.62 | 15.77 | 15.45 | 15.72 | 494,215 | +0.06(+0.38%) |
Oct 16, 2024 | 15.54 | 15.87 | 15.46 | 15.66 | 537,584 | +0.20(+1.29%) |
Oct 15, 2024 | 15.20 | 15.66 | 15.20 | 15.46 | 380,516 | +0.17(+1.11%) |
Oct 14, 2024 | 15.33 | 15.58 | 15.20 | 15.29 | 253,281 | -0.07(-0.46%) |
Oct 11, 2024 | 15.58 | 15.79 | 15.36 | 15.36 | 330,738 | -0.24(-1.54%) |
Oct 10, 2024 | 15.60 | 15.64 | 15.43 | 15.60 | 484,616 | -0.15(-0.95%) |
Oct 09, 2024 | 15.81 | 16.11 | 15.74 | 15.75 | 560,478 | +0.08(+0.51%) |
Oct 08, 2024 | 15.66 | 15.81 | 15.57 | 15.67 | 450,849 | +0.05(+0.32%) |
Oct 07, 2024 | 15.70 | 15.75 | 15.49 | 15.62 | 556,055 | -0.18(-1.14%) |
Oct 04, 2024 | 15.83 | 15.85 | 15.67 | 15.80 | 332,602 | +0.22(+1.41%) |
Oct 03, 2024 | 15.87 | 15.95 | 15.56 | 15.58 | 378,735 | -0.39(-2.44%) |
Oct 02, 2024 | 16.16 | 16.23 | 15.94 | 15.97 | 316,001 | -0.27(-1.66%) |
Oct 01, 2024 | 16.56 | 16.65 | 16.20 | 16.24 | 404,919 | -0.37(-2.23%) |
Sep 30, 2024 | 16.59 | 16.73 | 16.40 | 16.61 | 533,551 | -0.04(-0.24%) |
Sep 27, 2024 | 16.65 | 16.94 | 16.59 | 16.65 | 453,887 | +0.11(+0.67%) |
Sep 26, 2024 | 16.84 | 16.92 | 16.52 | 16.54 | 413,420 | +0.00(+0.00%) |
Sep 25, 2024 | 16.82 | 16.87 | 16.53 | 16.54 | 504,308 | -0.19(-1.14%) |
Sep 24, 2024 | 16.78 | 16.86 | 16.55 | 16.73 | 868,164 | -0.05(-0.30%) |
Sep 23, 2024 | 16.87 | 16.96 | 16.63 | 16.78 | 945,532 | -0.06(-0.36%) |
Sep 20, 2024 | 16.92 | 17.08 | 16.81 | 16.84 | 1,573,052 | -0.08(-0.47%) |
Sep 19, 2024 | 16.97 | 16.97 | 16.70 | 16.92 | 896,695 | +0.27(+1.62%) |
Sep 18, 2024 | 16.67 | 16.96 | 16.46 | 16.65 | 1,182,737 | -0.04(-0.24%) |
Sep 17, 2024 | 16.68 | 16.89 | 16.61 | 16.69 | 750,732 | +0.02(+0.12%) |
Sep 16, 2024 | 16.56 | 17.05 | 16.50 | 16.67 | 680,339 | +0.17(+1.03%) |
Sep 13, 2024 | 16.12 | 16.63 | 15.90 | 16.50 | 1,644,156 | +1.25(+8.20%) |
Sep 12, 2024 | 14.82 | 15.27 | 14.77 | 15.25 | 437,707 | +0.52(+3.53%) |
Sep 11, 2024 | 14.53 | 14.85 | 14.49 | 14.73 | 571,808 | +0.08(+0.55%) |
Sep 10, 2024 | 14.61 | 14.66 | 14.45 | 14.65 | 551,402 | +0.04(+0.27%) |
Sep 09, 2024 | 14.79 | 14.87 | 14.54 | 14.61 | 536,962 | -0.23(-1.55%) |
Sep 06, 2024 | 15.08 | 15.10 | 14.68 | 14.84 | 431,992 | -0.29(-1.92%) |
Sep 05, 2024 | 15.15 | 15.42 | 15.00 | 15.13 | 363,415 | +0.07(+0.46%) |
Sep 04, 2024 | 15.06 | 15.20 | 14.96 | 15.06 | 554,396 | +0.03(+0.20%) |