Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 14.97 | 14.99 | 14.59 | 14.67 | 970,450 | -0.06(-0.41%) |
Dec 23, 2024 | 14.03 | 14.87 | 13.92 | 14.73 | 2,052,152 | +0.69(+4.91%) |
Dec 20, 2024 | 13.52 | 14.44 | 13.41 | 14.04 | 2,024,726 | +0.47(+3.46%) |
Dec 19, 2024 | 13.71 | 13.73 | 13.20 | 13.57 | 1,103,878 | +0.15(+1.12%) |
Dec 18, 2024 | 14.73 | 14.89 | 13.17 | 13.42 | 1,929,183 | -1.30(-8.83%) |
Dec 17, 2024 | 14.96 | 15.31 | 14.47 | 14.72 | 1,278,474 | -0.27(-1.80%) |
Dec 16, 2024 | 14.21 | 15.06 | 13.82 | 14.99 | 3,965,434 | +0.79(+5.53%) |
Dec 13, 2024 | 14.90 | 15.03 | 14.06 | 14.21 | 2,987,558 | -0.74(-4.98%) |
Dec 12, 2024 | 15.70 | 15.84 | 14.39 | 14.95 | 2,676,590 | -1.13(-7.03%) |
Dec 11, 2024 | 16.40 | 16.47 | 15.86 | 16.08 | 739,276 | -0.07(-0.43%) |
Dec 10, 2024 | 16.14 | 16.73 | 15.74 | 16.15 | 1,266,185 | +0.00(+0.00%) |
Dec 09, 2024 | 16.06 | 16.50 | 15.89 | 16.15 | 1,468,507 | +0.28(+1.76%) |
Dec 06, 2024 | 15.57 | 16.18 | 15.39 | 15.87 | 1,301,393 | +0.64(+4.20%) |
Dec 05, 2024 | 15.99 | 16.10 | 15.10 | 15.23 | 2,168,223 | -0.76(-4.75%) |
Dec 04, 2024 | 15.82 | 16.35 | 15.54 | 15.99 | 1,066,762 | +0.17(+1.07%) |
Dec 03, 2024 | 16.38 | 16.46 | 15.58 | 15.82 | 1,253,155 | -0.65(-3.95%) |
Dec 02, 2024 | 15.76 | 16.53 | 15.69 | 16.47 | 1,717,548 | +0.57(+3.58%) |
Nov 29, 2024 | 15.53 | 15.90 | 15.49 | 15.90 | 960,890 | +0.42(+2.71%) |
Nov 27, 2024 | 15.28 | 15.72 | 15.22 | 15.48 | 1,510,327 | +0.47(+3.13%) |
Nov 26, 2024 | 15.05 | 15.09 | 14.61 | 15.01 | 3,032,376 | -0.29(-1.90%) |
Nov 25, 2024 | 14.70 | 15.67 | 14.61 | 15.30 | 2,393,880 | +0.99(+6.92%) |
Nov 22, 2024 | 13.17 | 14.56 | 12.98 | 14.31 | 5,631,208 | +1.02(+7.67%) |
Nov 21, 2024 | 13.30 | 13.51 | 13.02 | 13.29 | 1,625,951 | -0.03(-0.23%) |
Nov 20, 2024 | 13.61 | 13.80 | 13.16 | 13.32 | 1,406,057 | -0.25(-1.84%) |
Nov 19, 2024 | 13.08 | 13.57 | 12.95 | 13.57 | 1,758,559 | +0.39(+2.96%) |
Nov 18, 2024 | 13.34 | 13.46 | 12.96 | 13.18 | 2,017,488 | -0.16(-1.20%) |
Nov 15, 2024 | 14.05 | 14.07 | 13.29 | 13.34 | 2,891,359 | -0.78(-5.52%) |
Nov 14, 2024 | 14.93 | 15.02 | 14.10 | 14.12 | 2,254,805 | -0.79(-5.30%) |
Nov 13, 2024 | 15.60 | 15.89 | 14.84 | 14.91 | 2,098,501 | -0.77(-4.91%) |
Nov 12, 2024 | 15.67 | 16.34 | 15.46 | 15.68 | 1,792,904 | -0.22(-1.38%) |
Nov 11, 2024 | 15.70 | 16.58 | 15.65 | 15.90 | 3,464,922 | +0.26(+1.66%) |
Nov 08, 2024 | 16.05 | 16.14 | 15.46 | 15.64 | 1,714,923 | -0.53(-3.28%) |
Nov 07, 2024 | 16.71 | 16.97 | 16.14 | 16.17 | 1,846,812 | -0.43(-2.59%) |
Nov 06, 2024 | 18.09 | 18.21 | 16.07 | 16.60 | 3,787,325 | -0.74(-4.27%) |
Nov 05, 2024 | 16.47 | 17.36 | 16.35 | 17.34 | 1,064,291 | +0.56(+3.34%) |
Nov 04, 2024 | 16.35 | 17.02 | 16.10 | 16.78 | 1,264,559 | +0.45(+2.76%) |
Nov 01, 2024 | 16.23 | 16.49 | 15.70 | 16.33 | 1,899,025 | +0.30(+1.87%) |
Oct 31, 2024 | 16.37 | 17.09 | 15.77 | 16.03 | 2,318,446 | -0.46(-2.79%) |
Oct 30, 2024 | 15.36 | 16.89 | 15.02 | 16.49 | 3,251,617 | +0.70(+4.43%) |
Oct 29, 2024 | 15.78 | 16.15 | 15.43 | 15.79 | 1,833,862 | -0.07(-0.44%) |
Oct 28, 2024 | 15.69 | 16.09 | 15.53 | 15.86 | 1,504,267 | +0.37(+2.39%) |
Oct 25, 2024 | 15.60 | 15.74 | 15.40 | 15.49 | 1,088,807 | +0.02(+0.13%) |
Oct 24, 2024 | 15.35 | 15.60 | 15.20 | 15.47 | 1,590,223 | +0.37(+2.45%) |
Oct 23, 2024 | 15.07 | 15.30 | 14.71 | 15.10 | 1,518,714 | -0.04(-0.26%) |
Oct 22, 2024 | 15.36 | 15.51 | 14.94 | 15.14 | 1,570,034 | -0.23(-1.50%) |
Oct 21, 2024 | 15.31 | 15.65 | 15.10 | 15.37 | 1,701,359 | -0.07(-0.45%) |
Oct 18, 2024 | 15.11 | 15.51 | 14.94 | 15.44 | 1,808,019 | +0.58(+3.90%) |
Oct 17, 2024 | 15.75 | 15.79 | 14.79 | 14.86 | 2,198,044 | -0.88(-5.59%) |
Oct 16, 2024 | 16.00 | 16.36 | 15.46 | 15.74 | 2,198,034 | -0.17(-1.07%) |
Oct 15, 2024 | 16.23 | 16.78 | 15.89 | 15.91 | 1,950,720 | -0.36(-2.21%) |
Oct 14, 2024 | 16.22 | 16.41 | 15.71 | 16.27 | 2,100,708 | +0.01(+0.06%) |
Oct 11, 2024 | 15.76 | 16.65 | 15.46 | 16.26 | 3,415,191 | +0.59(+3.77%) |
Oct 10, 2024 | 14.95 | 15.94 | 14.02 | 15.67 | 14,520,839 | -5.14(-24.70%) |
Oct 09, 2024 | 20.11 | 20.82 | 19.95 | 20.81 | 1,840,014 | +0.70(+3.48%) |
Oct 08, 2024 | 19.85 | 20.92 | 19.67 | 20.11 | 955,284 | +0.28(+1.41%) |
Oct 07, 2024 | 19.81 | 19.87 | 19.40 | 19.83 | 1,123,899 | -0.19(-0.95%) |
Oct 04, 2024 | 19.88 | 20.30 | 19.71 | 20.02 | 956,892 | +0.41(+2.09%) |
Oct 03, 2024 | 19.89 | 20.25 | 19.51 | 19.61 | 1,436,997 | -0.52(-2.58%) |
Oct 02, 2024 | 21.27 | 21.47 | 19.11 | 20.13 | 2,988,377 | -1.18(-5.54%) |