Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 16.27 | 16.27 | 15.81 | 15.83 | 529,748 | -0.35(-2.16%) |
Nov 21, 2024 | 16.65 | 16.65 | 16.06 | 16.18 | 387,742 | -0.25(-1.52%) |
Nov 20, 2024 | 16.59 | 16.69 | 16.14 | 16.43 | 522,244 | -0.33(-1.97%) |
Nov 19, 2024 | 16.72 | 16.90 | 16.27 | 16.76 | 668,422 | +0.10(+0.60%) |
Nov 18, 2024 | 16.56 | 17.06 | 16.46 | 16.66 | 733,544 | +0.76(+4.78%) |
Nov 15, 2024 | 16.36 | 16.64 | 15.66 | 15.90 | 6,661,821 | -0.31(-1.91%) |
Nov 14, 2024 | 15.30 | 16.59 | 15.27 | 16.21 | 1,940,403 | +0.76(+4.92%) |
Nov 13, 2024 | 16.28 | 16.31 | 15.39 | 15.45 | 1,397,025 | -0.39(-2.46%) |
Nov 12, 2024 | 15.25 | 15.85 | 15.21 | 15.84 | 1,354,644 | +0.33(+2.13%) |
Nov 11, 2024 | 15.79 | 15.98 | 15.10 | 15.51 | 1,429,816 | -0.84(-5.14%) |
Nov 08, 2024 | 16.86 | 16.86 | 16.18 | 16.35 | 378,983 | -0.68(-3.99%) |
Nov 07, 2024 | 16.89 | 17.29 | 16.62 | 17.03 | 538,331 | +0.45(+2.71%) |
Nov 06, 2024 | 16.41 | 17.05 | 16.03 | 16.58 | 742,147 | -0.82(-4.71%) |
Nov 05, 2024 | 17.70 | 18.00 | 17.23 | 17.40 | 381,430 | -0.20(-1.14%) |
Nov 04, 2024 | 18.18 | 18.28 | 17.46 | 17.60 | 419,688 | -0.49(-2.71%) |
Nov 01, 2024 | 18.92 | 18.96 | 18.07 | 18.09 | 563,187 | -0.46(-2.48%) |
Oct 31, 2024 | 18.74 | 18.82 | 18.05 | 18.55 | 1,061,545 | -0.87(-4.48%) |
Oct 30, 2024 | 19.69 | 19.85 | 18.94 | 19.42 | 496,337 | -0.57(-2.85%) |
Oct 29, 2024 | 19.57 | 20.31 | 19.57 | 19.99 | 788,815 | +0.68(+3.52%) |
Oct 28, 2024 | 19.25 | 19.58 | 19.13 | 19.31 | 371,284 | +0.03(+0.16%) |
Oct 25, 2024 | 19.56 | 19.73 | 18.94 | 19.28 | 465,762 | -0.44(-2.23%) |
Oct 24, 2024 | 19.90 | 20.04 | 19.02 | 19.72 | 859,273 | +0.03(+0.15%) |
Oct 23, 2024 | 19.37 | 19.72 | 19.11 | 19.69 | 826,904 | -0.27(-1.35%) |
Oct 22, 2024 | 19.59 | 20.22 | 19.46 | 19.96 | 1,396,432 | +0.70(+3.63%) |
Oct 21, 2024 | 19.53 | 19.75 | 18.75 | 19.26 | 1,321,835 | +0.79(+4.28%) |
Oct 18, 2024 | 16.29 | 18.64 | 16.29 | 18.47 | 1,209,414 | +2.48(+15.51%) |
Oct 17, 2024 | 16.63 | 16.63 | 15.83 | 15.99 | 532,067 | -0.46(-2.80%) |
Oct 16, 2024 | 16.90 | 17.35 | 16.44 | 16.45 | 640,845 | -0.25(-1.50%) |
Oct 15, 2024 | 16.40 | 16.74 | 16.12 | 16.70 | 373,488 | +0.23(+1.40%) |
Oct 14, 2024 | 16.28 | 16.48 | 16.16 | 16.47 | 284,896 | +0.04(+0.24%) |
Oct 11, 2024 | 16.73 | 16.95 | 16.43 | 16.43 | 680,878 | -0.17(-1.02%) |
Oct 10, 2024 | 15.78 | 16.75 | 15.68 | 16.60 | 1,167,710 | +0.89(+5.67%) |
Oct 09, 2024 | 15.71 | 15.78 | 15.39 | 15.71 | 733,305 | -0.09(-0.57%) |
Oct 08, 2024 | 15.30 | 15.83 | 15.17 | 15.80 | 1,161,979 | +0.29(+1.87%) |
Oct 07, 2024 | 15.74 | 15.78 | 15.31 | 15.51 | 757,086 | -0.40(-2.51%) |
Oct 04, 2024 | 15.77 | 16.88 | 15.77 | 15.91 | 1,269,816 | +0.05(+0.32%) |
Oct 03, 2024 | 15.71 | 15.90 | 15.47 | 15.86 | 914,402 | +0.02(+0.13%) |
Oct 02, 2024 | 15.38 | 15.98 | 15.38 | 15.84 | 1,297,497 | +0.48(+3.13%) |
Oct 01, 2024 | 15.27 | 15.67 | 15.05 | 15.36 | 1,576,815 | +0.28(+1.86%) |
Sep 30, 2024 | 15.53 | 15.69 | 14.95 | 15.08 | 1,438,366 | -0.82(-5.16%) |
Sep 27, 2024 | 16.29 | 16.48 | 15.76 | 15.90 | 794,472 | -0.48(-2.93%) |
Sep 26, 2024 | 16.50 | 16.65 | 16.34 | 16.38 | 1,155,352 | +0.27(+1.68%) |
Sep 25, 2024 | 16.20 | 16.45 | 16.02 | 16.11 | 1,062,307 | -0.15(-0.92%) |
Sep 24, 2024 | 15.38 | 16.45 | 15.27 | 16.26 | 1,383,278 | +1.08(+7.11%) |
Sep 23, 2024 | 15.50 | 15.94 | 15.18 | 15.18 | 572,982 | -0.41(-2.63%) |
Sep 20, 2024 | 15.32 | 15.61 | 15.23 | 15.59 | 1,770,607 | +0.50(+3.31%) |
Sep 19, 2024 | 15.28 | 15.46 | 15.01 | 15.09 | 1,153,762 | +0.33(+2.24%) |
Sep 18, 2024 | 15.50 | 15.95 | 14.75 | 14.76 | 1,599,095 | -0.58(-3.78%) |
Sep 17, 2024 | 15.23 | 15.84 | 15.20 | 15.34 | 1,193,245 | -0.16(-1.03%) |
Sep 16, 2024 | 15.31 | 15.75 | 15.17 | 15.50 | 1,614,605 | +0.05(+0.32%) |
Sep 13, 2024 | 14.99 | 15.60 | 14.83 | 15.45 | 1,768,685 | +0.87(+5.97%) |
Sep 12, 2024 | 13.31 | 14.76 | 13.25 | 14.58 | 1,940,770 | +1.54(+11.81%) |
Sep 11, 2024 | 11.99 | 13.05 | 11.85 | 13.04 | 1,153,437 | +1.02(+8.49%) |
Sep 10, 2024 | 11.74 | 12.05 | 11.58 | 12.02 | 886,944 | +0.41(+3.53%) |
Sep 09, 2024 | 11.67 | 11.98 | 11.54 | 11.61 | 831,176 | +0.11(+0.96%) |
Sep 06, 2024 | 12.22 | 12.42 | 11.47 | 11.50 | 2,339,062 | -0.68(-5.58%) |
Sep 05, 2024 | 12.14 | 12.75 | 11.48 | 12.18 | 3,801,772 | +0.56(+4.82%) |
Sep 04, 2024 | 11.59 | 12.03 | 11.38 | 11.62 | 378,465 | -0.05(-0.43%) |