Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 15.54 | 16.56 | 15.42 | 16.51 | 1,193,473 | +1.09(+7.07%) |
Nov 20, 2024 | 15.23 | 15.90 | 14.61 | 15.42 | 2,045,830 | +0.86(+5.91%) |
Nov 19, 2024 | 14.02 | 14.59 | 13.88 | 14.56 | 1,277,480 | +0.44(+3.12%) |
Nov 18, 2024 | 13.71 | 14.13 | 13.66 | 14.12 | 496,095 | +0.42(+3.07%) |
Nov 15, 2024 | 13.80 | 13.84 | 13.59 | 13.70 | 436,268 | +0.04(+0.29%) |
Nov 14, 2024 | 13.94 | 13.95 | 13.52 | 13.66 | 477,596 | -0.26(-1.87%) |
Nov 13, 2024 | 14.42 | 14.46 | 13.84 | 13.92 | 509,325 | -0.39(-2.73%) |
Nov 12, 2024 | 14.54 | 14.75 | 14.19 | 14.31 | 408,827 | -0.30(-2.05%) |
Nov 11, 2024 | 14.39 | 14.79 | 14.39 | 14.61 | 526,532 | +0.39(+2.74%) |
Nov 08, 2024 | 14.19 | 14.43 | 14.03 | 14.22 | 594,326 | -0.05(-0.35%) |
Nov 07, 2024 | 14.37 | 14.60 | 14.20 | 14.27 | 581,959 | -0.18(-1.25%) |
Nov 06, 2024 | 14.11 | 14.72 | 14.00 | 14.45 | 1,109,265 | +0.83(+6.09%) |
Nov 05, 2024 | 13.25 | 13.62 | 13.16 | 13.62 | 672,537 | +0.37(+2.79%) |
Nov 04, 2024 | 13.20 | 13.48 | 13.15 | 13.25 | 615,308 | +0.05(+0.38%) |
Nov 01, 2024 | 13.29 | 13.35 | 13.13 | 13.20 | 487,120 | +0.07(+0.53%) |
Oct 31, 2024 | 13.38 | 13.38 | 13.06 | 13.13 | 651,977 | -0.22(-1.65%) |
Oct 30, 2024 | 13.16 | 13.56 | 13.15 | 13.35 | 433,904 | +0.04(+0.30%) |
Oct 29, 2024 | 13.06 | 13.40 | 13.00 | 13.31 | 455,924 | +0.16(+1.22%) |
Oct 28, 2024 | 12.99 | 13.34 | 12.85 | 13.15 | 458,774 | +0.24(+1.86%) |
Oct 25, 2024 | 13.03 | 13.19 | 12.80 | 12.91 | 317,136 | +0.09(+0.70%) |
Oct 24, 2024 | 12.76 | 13.05 | 12.66 | 12.82 | 437,413 | +0.07(+0.55%) |
Oct 23, 2024 | 12.50 | 12.78 | 12.43 | 12.75 | 526,298 | +0.21(+1.67%) |
Oct 22, 2024 | 12.57 | 12.80 | 12.23 | 12.54 | 466,626 | -0.06(-0.48%) |
Oct 21, 2024 | 12.32 | 12.67 | 12.12 | 12.60 | 429,049 | +0.25(+2.02%) |
Oct 18, 2024 | 12.13 | 12.38 | 12.02 | 12.35 | 292,662 | +0.25(+2.07%) |
Oct 17, 2024 | 11.88 | 12.11 | 11.64 | 12.10 | 374,558 | +0.10(+0.83%) |
Oct 16, 2024 | 11.44 | 12.34 | 11.34 | 12.00 | 825,896 | +0.63(+5.54%) |
Oct 15, 2024 | 11.24 | 11.49 | 11.08 | 11.37 | 295,692 | +0.04(+0.35%) |
Oct 14, 2024 | 11.45 | 11.53 | 11.28 | 11.33 | 235,169 | -0.09(-0.79%) |
Oct 11, 2024 | 11.24 | 11.56 | 11.23 | 11.42 | 329,889 | +0.19(+1.69%) |
Oct 10, 2024 | 11.34 | 11.63 | 11.20 | 11.23 | 329,793 | -0.27(-2.35%) |
Oct 09, 2024 | 11.24 | 11.72 | 11.19 | 11.50 | 378,275 | +0.22(+1.95%) |
Oct 08, 2024 | 11.16 | 11.36 | 11.01 | 11.28 | 308,855 | +0.05(+0.45%) |
Oct 07, 2024 | 11.49 | 11.58 | 11.11 | 11.23 | 474,003 | -0.32(-2.77%) |
Oct 04, 2024 | 11.73 | 11.75 | 11.33 | 11.55 | 419,992 | +0.16(+1.40%) |
Oct 03, 2024 | 11.55 | 11.74 | 11.31 | 11.39 | 279,260 | -0.24(-2.06%) |
Oct 02, 2024 | 11.81 | 12.01 | 11.58 | 11.63 | 434,067 | -0.23(-1.94%) |
Oct 01, 2024 | 11.81 | 11.93 | 11.62 | 11.86 | 457,474 | -0.06(-0.50%) |
Sep 30, 2024 | 11.85 | 12.12 | 11.57 | 11.92 | 276,638 | +0.00(+0.00%) |
Sep 27, 2024 | 11.98 | 12.27 | 11.87 | 11.92 | 424,724 | +0.12(+1.02%) |
Sep 26, 2024 | 11.75 | 12.01 | 11.66 | 11.80 | 450,134 | +0.17(+1.46%) |
Sep 25, 2024 | 11.09 | 11.71 | 11.08 | 11.63 | 694,128 | +0.54(+4.87%) |
Sep 24, 2024 | 11.85 | 12.04 | 11.08 | 11.09 | 814,966 | -0.70(-5.94%) |
Sep 23, 2024 | 10.92 | 11.89 | 10.70 | 11.79 | 1,454,639 | +1.00(+9.27%) |
Sep 20, 2024 | 10.75 | 11.24 | 10.55 | 10.79 | 8,753,464 | -0.09(-0.83%) |
Sep 19, 2024 | 11.34 | 11.44 | 10.81 | 10.88 | 1,057,532 | -0.15(-1.36%) |
Sep 18, 2024 | 11.12 | 11.49 | 10.94 | 11.03 | 1,115,546 | -0.08(-0.72%) |
Sep 17, 2024 | 11.53 | 11.76 | 10.99 | 11.11 | 859,589 | -0.42(-3.64%) |
Sep 16, 2024 | 11.92 | 11.92 | 11.34 | 11.53 | 776,346 | -0.29(-2.45%) |
Sep 13, 2024 | 11.61 | 12.01 | 11.56 | 11.82 | 690,329 | +0.34(+2.96%) |
Sep 12, 2024 | 11.54 | 11.64 | 11.28 | 11.48 | 759,110 | +0.04(+0.35%) |
Sep 11, 2024 | 11.35 | 11.46 | 10.88 | 11.44 | 671,918 | +0.09(+0.79%) |
Sep 10, 2024 | 10.25 | 11.39 | 10.19 | 11.35 | 1,266,270 | +1.12(+10.95%) |
Sep 09, 2024 | 11.03 | 11.17 | 10.21 | 10.23 | 1,228,453 | -1.32(-11.43%) |
Sep 06, 2024 | 11.95 | 12.14 | 11.52 | 11.55 | 298,747 | -0.42(-3.51%) |
Sep 05, 2024 | 11.67 | 12.19 | 11.63 | 11.97 | 956,067 | +0.27(+2.31%) |
Sep 04, 2024 | 11.75 | 12.04 | 11.62 | 11.70 | 932,077 | -0.15(-1.27%) |