Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 10.97 | 11.50 | 10.95 | 11.30 | 1,349,753 | +0.46(+4.20%) |
Nov 22, 2024 | 10.80 | 11.00 | 10.76 | 10.85 | 1,128,677 | +0.06(+0.51%) |
Nov 21, 2024 | 10.64 | 10.91 | 10.54 | 10.79 | 1,194,127 | +0.16(+1.51%) |
Nov 20, 2024 | 10.61 | 10.79 | 10.53 | 10.63 | 1,124,628 | -0.10(-0.93%) |
Nov 19, 2024 | 10.76 | 10.85 | 10.56 | 10.73 | 1,381,637 | -0.18(-1.65%) |
Nov 18, 2024 | 11.13 | 11.22 | 10.84 | 10.91 | 1,465,233 | -0.25(-2.24%) |
Nov 15, 2024 | 11.47 | 11.52 | 11.16 | 11.16 | 1,155,004 | -0.27(-2.36%) |
Nov 14, 2024 | 12.20 | 12.35 | 11.40 | 11.43 | 1,871,071 | -0.65(-5.38%) |
Nov 13, 2024 | 12.25 | 12.49 | 12.03 | 12.08 | 3,233,680 | -0.05(-0.41%) |
Nov 12, 2024 | 12.30 | 12.41 | 12.02 | 12.13 | 854,731 | -0.27(-2.18%) |
Nov 11, 2024 | 12.67 | 12.71 | 12.23 | 12.40 | 885,750 | -0.12(-0.96%) |
Nov 08, 2024 | 12.74 | 13.16 | 12.43 | 12.52 | 1,247,964 | -0.25(-1.96%) |
Nov 07, 2024 | 13.19 | 13.30 | 12.70 | 12.77 | 1,769,843 | -0.37(-2.82%) |
Nov 06, 2024 | 13.51 | 13.99 | 13.05 | 13.14 | 1,436,310 | -0.35(-2.59%) |
Nov 05, 2024 | 13.77 | 14.43 | 13.13 | 13.49 | 1,490,333 | -0.16(-1.17%) |
Nov 04, 2024 | 13.74 | 13.86 | 13.57 | 13.65 | 878,611 | -0.23(-1.66%) |
Nov 01, 2024 | 13.13 | 13.88 | 13.11 | 13.88 | 1,478,837 | +0.95(+7.35%) |
Oct 31, 2024 | 13.19 | 13.24 | 12.88 | 12.93 | 738,300 | -0.20(-1.52%) |
Oct 30, 2024 | 13.00 | 13.41 | 13.00 | 13.13 | 696,840 | +0.07(+0.54%) |
Oct 29, 2024 | 13.24 | 13.35 | 12.99 | 13.06 | 908,874 | -0.26(-1.95%) |
Oct 28, 2024 | 13.12 | 13.43 | 13.07 | 13.32 | 1,093,429 | +0.43(+3.34%) |
Oct 25, 2024 | 12.97 | 13.20 | 12.87 | 12.89 | 1,009,101 | +0.01(+0.08%) |
Oct 24, 2024 | 12.51 | 12.91 | 12.41 | 12.88 | 1,142,856 | +0.41(+3.29%) |
Oct 23, 2024 | 12.22 | 12.58 | 12.22 | 12.47 | 623,431 | +0.11(+0.89%) |
Oct 22, 2024 | 12.53 | 12.56 | 12.27 | 12.36 | 574,070 | -0.21(-1.67%) |
Oct 21, 2024 | 12.39 | 12.64 | 12.13 | 12.57 | 821,418 | +0.19(+1.53%) |
Oct 18, 2024 | 12.53 | 12.53 | 12.12 | 12.38 | 919,555 | -0.07(-0.56%) |
Oct 17, 2024 | 12.59 | 12.71 | 12.43 | 12.45 | 794,747 | -0.20(-1.58%) |
Oct 16, 2024 | 12.88 | 12.90 | 12.61 | 12.65 | 630,254 | -0.11(-0.86%) |
Oct 15, 2024 | 12.24 | 13.00 | 12.17 | 12.76 | 943,459 | +0.50(+4.08%) |
Oct 14, 2024 | 12.46 | 12.46 | 12.11 | 12.26 | 705,635 | -0.26(-2.08%) |
Oct 11, 2024 | 12.16 | 12.57 | 12.12 | 12.52 | 707,622 | +0.31(+2.54%) |
Oct 10, 2024 | 12.20 | 12.28 | 11.99 | 12.21 | 381,057 | -0.06(-0.49%) |
Oct 09, 2024 | 12.42 | 12.54 | 12.22 | 12.27 | 601,275 | -0.14(-1.13%) |
Oct 08, 2024 | 12.34 | 12.64 | 12.24 | 12.41 | 483,858 | +0.06(+0.49%) |
Oct 07, 2024 | 12.88 | 12.98 | 12.14 | 12.35 | 954,589 | -0.85(-6.44%) |
Oct 04, 2024 | 12.97 | 13.24 | 12.80 | 13.20 | 533,287 | +0.55(+4.35%) |
Oct 03, 2024 | 12.68 | 12.77 | 12.54 | 12.65 | 438,150 | -0.15(-1.17%) |
Oct 02, 2024 | 13.00 | 13.09 | 12.67 | 12.80 | 587,430 | -0.32(-2.44%) |
Oct 01, 2024 | 13.45 | 13.53 | 13.07 | 13.12 | 784,361 | -0.35(-2.60%) |
Sep 30, 2024 | 13.16 | 13.59 | 13.15 | 13.47 | 767,060 | +0.27(+2.05%) |
Sep 27, 2024 | 13.33 | 13.62 | 13.20 | 13.20 | 458,771 | +0.00(+0.00%) |
Sep 26, 2024 | 13.21 | 13.32 | 13.01 | 13.20 | 538,402 | +0.24(+1.85%) |
Sep 25, 2024 | 13.02 | 13.06 | 12.73 | 12.96 | 954,055 | -0.02(-0.15%) |
Sep 24, 2024 | 13.35 | 13.40 | 12.88 | 12.98 | 848,901 | -0.29(-2.19%) |
Sep 23, 2024 | 13.54 | 13.71 | 13.27 | 13.27 | 602,783 | -0.20(-1.48%) |
Sep 20, 2024 | 13.54 | 13.74 | 13.38 | 13.47 | 1,308,238 | -0.07(-0.52%) |
Sep 19, 2024 | 13.65 | 13.75 | 13.48 | 13.54 | 888,219 | +0.26(+1.96%) |
Sep 18, 2024 | 13.34 | 13.60 | 13.11 | 13.28 | 776,790 | -0.03(-0.23%) |
Sep 17, 2024 | 12.88 | 13.55 | 12.84 | 13.31 | 1,760,390 | +0.60(+4.72%) |
Sep 16, 2024 | 12.83 | 12.97 | 12.70 | 12.71 | 931,548 | -0.12(-0.94%) |
Sep 13, 2024 | 12.49 | 12.90 | 12.45 | 12.83 | 964,058 | +0.45(+3.63%) |
Sep 12, 2024 | 12.17 | 12.78 | 12.10 | 12.38 | 1,228,442 | +0.34(+2.82%) |
Sep 11, 2024 | 12.00 | 12.08 | 11.57 | 12.04 | 942,606 | -0.03(-0.25%) |
Sep 10, 2024 | 12.18 | 12.18 | 11.89 | 12.07 | 843,187 | -0.04(-0.33%) |
Sep 09, 2024 | 11.78 | 12.31 | 11.76 | 12.11 | 765,908 | +0.38(+3.24%) |
Sep 06, 2024 | 11.97 | 12.02 | 11.67 | 11.73 | 637,170 | -0.22(-1.84%) |
Sep 05, 2024 | 11.94 | 12.20 | 11.93 | 11.95 | 448,193 | -0.02(-0.17%) |
Sep 04, 2024 | 11.86 | 12.27 | 11.71 | 11.97 | 568,053 | -0.01(-0.08%) |