Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 12, 2024 | 16.60 | 16.75 | 16.52 | 16.72 | 381,377 | +0.01(+0.06%) |
Nov 11, 2024 | 16.43 | 16.77 | 16.40 | 16.71 | 617,334 | +0.36(+2.20%) |
Nov 08, 2024 | 16.27 | 16.38 | 16.00 | 16.35 | 547,563 | +0.00(+0.00%) |
Nov 07, 2024 | 16.23 | 16.52 | 16.03 | 16.35 | 855,939 | +0.13(+0.80%) |
Nov 06, 2024 | 15.81 | 16.40 | 15.59 | 16.22 | 1,158,543 | +0.99(+6.50%) |
Nov 05, 2024 | 14.85 | 15.25 | 14.82 | 15.23 | 526,427 | +0.35(+2.35%) |
Nov 04, 2024 | 14.76 | 15.10 | 14.76 | 14.88 | 683,875 | +0.13(+0.88%) |
Nov 01, 2024 | 14.94 | 15.07 | 14.60 | 14.75 | 1,119,186 | -0.10(-0.67%) |
Oct 31, 2024 | 14.96 | 15.86 | 14.73 | 14.85 | 1,787,997 | +0.66(+4.65%) |
Oct 30, 2024 | 14.08 | 14.29 | 14.03 | 14.19 | 1,368,451 | +0.09(+0.64%) |
Oct 29, 2024 | 14.67 | 14.67 | 14.04 | 14.10 | 621,316 | -0.64(-4.34%) |
Oct 28, 2024 | 14.61 | 14.81 | 14.55 | 14.74 | 434,117 | +0.21(+1.45%) |
Oct 25, 2024 | 14.55 | 14.67 | 14.36 | 14.53 | 351,015 | +0.02(+0.14%) |
Oct 24, 2024 | 14.35 | 14.57 | 14.30 | 14.51 | 553,238 | +0.16(+1.11%) |
Oct 23, 2024 | 14.27 | 14.36 | 14.06 | 14.35 | 447,699 | +0.02(+0.14%) |
Oct 22, 2024 | 14.25 | 14.48 | 14.24 | 14.33 | 751,299 | +0.02(+0.14%) |
Oct 21, 2024 | 14.65 | 14.66 | 14.15 | 14.31 | 558,088 | -0.36(-2.45%) |
Oct 18, 2024 | 14.55 | 14.71 | 14.46 | 14.67 | 861,685 | +0.12(+0.82%) |
Oct 17, 2024 | 14.83 | 14.87 | 14.50 | 14.55 | 899,595 | -0.18(-1.22%) |
Oct 16, 2024 | 14.54 | 15.00 | 14.54 | 14.73 | 520,711 | +0.24(+1.66%) |
Oct 15, 2024 | 14.06 | 14.57 | 13.93 | 14.49 | 518,482 | +0.49(+3.50%) |
Oct 14, 2024 | 13.56 | 14.12 | 13.54 | 14.00 | 836,587 | +0.44(+3.24%) |
Oct 11, 2024 | 13.56 | 13.65 | 13.47 | 13.56 | 430,210 | +0.00(+0.00%) |
Oct 10, 2024 | 13.81 | 13.94 | 13.54 | 13.56 | 424,403 | -0.34(-2.45%) |
Oct 09, 2024 | 14.04 | 14.13 | 13.84 | 13.90 | 396,959 | -0.15(-1.07%) |
Oct 08, 2024 | 14.16 | 14.20 | 14.00 | 14.05 | 257,479 | -0.06(-0.43%) |
Oct 07, 2024 | 14.46 | 14.49 | 14.03 | 14.11 | 742,502 | -0.40(-2.76%) |
Oct 04, 2024 | 14.64 | 14.64 | 14.38 | 14.51 | 435,530 | +0.07(+0.48%) |
Oct 03, 2024 | 14.79 | 14.86 | 14.41 | 14.44 | 929,278 | -0.35(-2.37%) |
Oct 02, 2024 | 14.49 | 14.81 | 14.32 | 14.79 | 547,387 | +0.29(+2.00%) |
Oct 01, 2024 | 14.16 | 14.58 | 13.90 | 14.50 | 786,382 | +0.23(+1.61%) |
Sep 30, 2024 | 14.17 | 14.50 | 14.13 | 14.27 | 616,428 | -0.04(-0.28%) |
Sep 27, 2024 | 14.80 | 14.91 | 14.29 | 14.31 | 528,333 | -0.35(-2.39%) |
Sep 26, 2024 | 14.50 | 14.86 | 14.50 | 14.66 | 550,249 | +0.20(+1.38%) |
Sep 25, 2024 | 14.93 | 15.15 | 14.26 | 14.46 | 1,107,332 | -0.43(-2.89%) |
Sep 24, 2024 | 14.81 | 15.08 | 14.78 | 14.89 | 839,044 | +0.09(+0.61%) |
Sep 23, 2024 | 14.85 | 15.04 | 14.47 | 14.80 | 796,064 | -0.04(-0.27%) |
Sep 20, 2024 | 14.93 | 15.07 | 14.72 | 14.84 | 812,978 | -0.10(-0.67%) |
Sep 19, 2024 | 14.77 | 15.25 | 14.77 | 14.94 | 596,678 | +0.66(+4.62%) |
Sep 18, 2024 | 14.51 | 14.76 | 14.25 | 14.28 | 408,322 | -0.22(-1.52%) |
Sep 17, 2024 | 14.60 | 14.62 | 14.37 | 14.50 | 384,740 | +0.06(+0.42%) |
Sep 16, 2024 | 14.18 | 14.45 | 14.16 | 14.44 | 504,231 | +0.30(+2.12%) |
Sep 13, 2024 | 13.75 | 14.14 | 13.59 | 14.14 | 444,552 | +0.42(+3.06%) |
Sep 12, 2024 | 13.69 | 13.92 | 13.44 | 13.72 | 562,259 | +0.10(+0.73%) |
Sep 11, 2024 | 13.69 | 13.81 | 13.35 | 13.62 | 457,030 | -0.09(-0.66%) |
Sep 10, 2024 | 14.02 | 14.02 | 13.64 | 13.71 | 400,718 | -0.27(-1.93%) |
Sep 09, 2024 | 13.94 | 14.39 | 13.87 | 13.98 | 676,151 | +0.10(+0.72%) |
Sep 06, 2024 | 14.22 | 14.38 | 13.77 | 13.88 | 586,400 | -0.34(-2.39%) |
Sep 05, 2024 | 14.05 | 14.39 | 13.94 | 14.22 | 721,988 | +0.24(+1.72%) |
Sep 04, 2024 | 13.96 | 14.24 | 13.85 | 13.98 | 685,704 | -0.09(-0.64%) |