Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.50 | 19.13 | 17.98 | 18.86 | 2,752,090 | +0.37(+2.00%) |
Oct 17, 2024 | 19.31 | 20.48 | 18.16 | 18.49 | 5,005,453 | -2.02(-9.85%) |
Oct 16, 2024 | 21.47 | 21.80 | 19.07 | 20.51 | 3,007,408 | -1.09(-5.05%) |
Oct 15, 2024 | 19.23 | 23.40 | 18.92 | 21.60 | 3,700,482 | +2.02(+10.32%) |
Oct 14, 2024 | 17.78 | 19.79 | 17.02 | 19.58 | 2,090,114 | +1.81(+10.19%) |
Oct 11, 2024 | 18.27 | 20.36 | 16.81 | 17.77 | 4,593,744 | +0.63(+3.68%) |
Oct 10, 2024 | 17.14 | 17.26 | 15.34 | 17.14 | 3,153,816 | -0.17(-0.98%) |
Oct 09, 2024 | 19.58 | 20.00 | 16.59 | 17.31 | 3,594,195 | -2.02(-10.45%) |
Oct 08, 2024 | 18.25 | 21.47 | 18.25 | 19.33 | 4,307,940 | +1.24(+6.85%) |
Oct 07, 2024 | 21.19 | 21.88 | 17.75 | 18.09 | 4,795,644 | -3.56(-16.44%) |
Oct 04, 2024 | 17.90 | 21.98 | 17.51 | 21.65 | 10,030,661 | +4.58(+26.83%) |
Oct 03, 2024 | 16.53 | 17.91 | 16.02 | 17.07 | 3,240,506 | +0.55(+3.33%) |
Oct 02, 2024 | 14.56 | 17.48 | 14.32 | 16.52 | 5,355,456 | +1.51(+10.06%) |
Oct 01, 2024 | 15.25 | 18.14 | 13.77 | 15.01 | 12,836,815 | -0.20(-1.31%) |
Sep 30, 2024 | 9.870 | 15.65 | 9.870 | 15.21 | 15,301,213 | +5.26(+52.86%) |
Sep 27, 2024 | 10.06 | 10.30 | 9.050 | 9.950 | 2,552,157 | -0.04(-0.40%) |
Sep 26, 2024 | 9.960 | 11.10 | 9.700 | 9.990 | 5,810,112 | -0.35(-3.38%) |
Sep 25, 2024 | 9.970 | 12.87 | 9.900 | 10.34 | 41,973,072 | +1.24(+13.63%) |
Sep 24, 2024 | 8.430 | 9.245 | 7.424 | 9.100 | 30,497,602 | +3.13(+52.43%) |
Sep 23, 2024 | 5.110 | 6.000 | 5.100 | 5.970 | 1,457,555 | +0.92(+18.22%) |
Sep 20, 2024 | 4.990 | 5.120 | 4.930 | 5.050 | 439,637 | +0.06(+1.20%) |
Sep 19, 2024 | 5.250 | 5.260 | 4.920 | 4.990 | 319,319 | -0.13(-2.54%) |
Sep 18, 2024 | 5.200 | 5.600 | 5.024 | 5.120 | 816,600 | +0.04(+0.79%) |
Sep 17, 2024 | 4.860 | 5.190 | 4.590 | 5.080 | 1,675,423 | +0.67(+15.19%) |
Sep 16, 2024 | 4.590 | 4.740 | 4.350 | 4.410 | 138,416 | -0.18(-3.92%) |
Sep 13, 2024 | 4.230 | 4.650 | 4.200 | 4.590 | 296,759 | +0.41(+9.81%) |
Sep 12, 2024 | 4.200 | 4.280 | 4.050 | 4.180 | 186,093 | +0.00(+0.00%) |
Sep 11, 2024 | 4.260 | 4.330 | 4.160 | 4.180 | 91,086 | -0.10(-2.34%) |
Sep 10, 2024 | 4.220 | 4.310 | 4.150 | 4.280 | 117,109 | +0.08(+1.90%) |
Sep 09, 2024 | 4.100 | 4.310 | 4.100 | 4.200 | 161,681 | +0.12(+2.94%) |
Sep 06, 2024 | 4.260 | 4.305 | 3.980 | 4.080 | 235,527 | -0.16(-3.77%) |
Sep 05, 2024 | 4.340 | 4.340 | 4.200 | 4.240 | 116,534 | -0.11(-2.53%) |
Sep 04, 2024 | 4.340 | 4.450 | 4.285 | 4.350 | 122,862 | -0.02(-0.46%) |
Sep 03, 2024 | 4.560 | 4.590 | 4.340 | 4.370 | 159,528 | -0.20(-4.38%) |
Aug 30, 2024 | 4.710 | 4.800 | 4.440 | 4.570 | 242,101 | -0.13(-2.77%) |
Aug 29, 2024 | 4.730 | 4.840 | 4.661 | 4.700 | 113,003 | +0.01(+0.21%) |
Aug 28, 2024 | 4.740 | 4.772 | 4.590 | 4.690 | 101,510 | -0.09(-1.99%) |
Aug 27, 2024 | 4.840 | 4.890 | 4.690 | 4.785 | 122,515 | -0.10(-2.15%) |
Aug 26, 2024 | 4.510 | 4.900 | 4.510 | 4.890 | 360,637 | +0.33(+7.24%) |
Aug 23, 2024 | 4.590 | 4.700 | 4.500 | 4.560 | 233,866 | -0.02(-0.44%) |
Aug 22, 2024 | 4.650 | 4.820 | 4.495 | 4.580 | 309,950 | +0.00(+0.00%) |
Aug 21, 2024 | 4.140 | 4.690 | 4.130 | 4.580 | 378,570 | +0.49(+11.98%) |
Aug 20, 2024 | 4.040 | 4.100 | 3.940 | 4.090 | 245,079 | +0.03(+0.74%) |
Aug 19, 2024 | 3.950 | 4.100 | 3.940 | 4.060 | 374,044 | +0.10(+2.53%) |
Aug 16, 2024 | 4.050 | 4.050 | 3.840 | 3.960 | 312,568 | +0.06(+1.54%) |
Aug 15, 2024 | 3.870 | 4.030 | 3.850 | 3.900 | 258,595 | +0.08(+2.09%) |
Aug 14, 2024 | 3.940 | 4.110 | 3.790 | 3.820 | 298,850 | -0.10(-2.68%) |
Aug 13, 2024 | 3.960 | 4.150 | 3.870 | 3.925 | 273,674 | +0.00(+0.13%) |
Aug 12, 2024 | 3.830 | 4.190 | 3.710 | 3.920 | 459,064 | +0.16(+4.26%) |
Aug 09, 2024 | 3.910 | 4.018 | 3.709 | 3.760 | 360,131 | -0.12(-3.09%) |
Aug 08, 2024 | 4.020 | 4.480 | 3.800 | 3.880 | 761,190 | +0.32(+8.99%) |
Aug 07, 2024 | 3.950 | 4.070 | 3.520 | 3.560 | 447,726 | -0.35(-8.95%) |
Aug 06, 2024 | 3.820 | 4.320 | 3.808 | 3.910 | 606,564 | +0.14(+3.71%) |
Aug 05, 2024 | 3.810 | 3.810 | 3.620 | 3.770 | 306,884 | -0.12(-3.08%) |
Aug 02, 2024 | 3.810 | 3.970 | 3.760 | 3.890 | 337,276 | -0.02(-0.51%) |