Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.71 | 14.07 | 13.57 | 13.99 | 11,037,558 | +0.37(+2.72%) |
Oct 17, 2024 | 13.39 | 13.66 | 13.20 | 13.62 | 10,114,225 | +0.23(+1.72%) |
Oct 16, 2024 | 13.50 | 13.56 | 13.28 | 13.39 | 7,614,114 | +0.09(+0.68%) |
Oct 15, 2024 | 13.25 | 13.47 | 12.94 | 13.30 | 11,257,844 | +0.04(+0.30%) |
Oct 14, 2024 | 13.46 | 13.50 | 12.96 | 13.26 | 15,572,515 | -0.34(-2.50%) |
Oct 11, 2024 | 12.86 | 13.82 | 12.84 | 13.60 | 32,506,508 | +1.19(+9.59%) |
Oct 10, 2024 | 12.48 | 12.54 | 12.13 | 12.41 | 10,784,072 | -0.10(-0.80%) |
Oct 09, 2024 | 12.48 | 12.70 | 12.24 | 12.51 | 8,440,703 | +0.07(+0.56%) |
Oct 08, 2024 | 12.38 | 12.50 | 11.99 | 12.44 | 10,130,498 | -0.07(-0.56%) |
Oct 07, 2024 | 12.56 | 12.64 | 12.29 | 12.51 | 8,925,424 | -0.06(-0.48%) |
Oct 04, 2024 | 12.75 | 12.77 | 12.43 | 12.57 | 6,703,787 | +0.21(+1.70%) |
Oct 03, 2024 | 12.47 | 12.50 | 12.21 | 12.36 | 6,304,675 | -0.18(-1.44%) |
Oct 02, 2024 | 12.49 | 12.86 | 12.47 | 12.54 | 9,127,421 | +0.05(+0.40%) |
Oct 01, 2024 | 12.78 | 12.83 | 12.39 | 12.49 | 9,419,368 | -0.26(-2.04%) |
Sep 30, 2024 | 12.78 | 12.88 | 12.63 | 12.75 | 6,986,591 | -0.09(-0.70%) |
Sep 27, 2024 | 13.36 | 13.39 | 12.73 | 12.84 | 10,160,488 | -0.44(-3.31%) |
Sep 26, 2024 | 13.66 | 13.79 | 13.10 | 13.28 | 9,911,407 | -0.07(-0.52%) |
Sep 25, 2024 | 13.38 | 13.68 | 13.29 | 13.35 | 9,471,091 | +0.02(+0.15%) |
Sep 24, 2024 | 12.98 | 13.39 | 12.94 | 13.33 | 14,248,082 | +0.61(+4.80%) |
Sep 23, 2024 | 12.54 | 12.75 | 12.37 | 12.72 | 8,888,955 | +0.25(+2.00%) |
Sep 20, 2024 | 12.44 | 12.66 | 12.32 | 12.47 | 19,941,348 | -0.06(-0.48%) |
Sep 19, 2024 | 12.65 | 12.79 | 12.41 | 12.53 | 11,141,066 | +0.36(+2.96%) |
Sep 18, 2024 | 12.29 | 12.66 | 12.11 | 12.17 | 11,057,688 | -0.08(-0.65%) |
Sep 17, 2024 | 11.86 | 12.31 | 11.70 | 12.25 | 14,661,004 | +0.57(+4.88%) |
Sep 16, 2024 | 11.32 | 11.77 | 11.32 | 11.68 | 11,622,350 | +0.33(+2.91%) |
Sep 13, 2024 | 11.43 | 11.52 | 11.04 | 11.35 | 21,496,916 | -0.27(-2.32%) |
Sep 12, 2024 | 11.96 | 12.07 | 11.61 | 11.62 | 11,659,946 | -0.33(-2.76%) |
Sep 11, 2024 | 11.22 | 11.97 | 11.07 | 11.95 | 14,510,441 | +0.68(+6.03%) |
Sep 10, 2024 | 10.86 | 11.58 | 10.62 | 11.27 | 15,105,838 | +0.47(+4.35%) |
Sep 09, 2024 | 11.08 | 11.18 | 10.72 | 10.80 | 10,108,310 | -0.26(-2.35%) |
Sep 06, 2024 | 11.24 | 11.58 | 10.92 | 11.06 | 9,280,522 | -0.19(-1.69%) |
Sep 05, 2024 | 11.26 | 11.89 | 11.16 | 11.25 | 10,276,831 | -0.09(-0.79%) |
Sep 04, 2024 | 11.28 | 11.70 | 11.22 | 11.34 | 6,687,873 | -0.01(-0.09%) |
Sep 03, 2024 | 11.65 | 11.87 | 11.26 | 11.35 | 9,609,675 | -0.32(-2.74%) |
Aug 30, 2024 | 11.60 | 11.80 | 11.49 | 11.67 | 8,450,133 | +0.12(+1.04%) |
Aug 29, 2024 | 11.55 | 11.69 | 11.34 | 11.55 | 7,292,235 | +0.09(+0.79%) |
Aug 28, 2024 | 11.52 | 11.58 | 11.27 | 11.46 | 8,249,149 | -0.16(-1.38%) |
Aug 27, 2024 | 11.76 | 11.76 | 11.48 | 11.62 | 9,433,714 | -0.16(-1.36%) |
Aug 26, 2024 | 11.77 | 11.95 | 11.58 | 11.78 | 11,428,534 | +0.10(+0.86%) |
Aug 23, 2024 | 11.54 | 11.76 | 11.23 | 11.68 | 13,925,570 | +0.21(+1.83%) |
Aug 22, 2024 | 11.68 | 11.82 | 11.43 | 11.47 | 9,451,195 | -0.22(-1.88%) |
Aug 21, 2024 | 11.45 | 11.77 | 11.22 | 11.69 | 13,345,627 | +0.40(+3.54%) |
Aug 20, 2024 | 11.54 | 11.75 | 11.28 | 11.29 | 13,280,689 | -0.31(-2.67%) |
Aug 19, 2024 | 11.24 | 11.88 | 11.19 | 11.60 | 16,125,756 | +0.40(+3.57%) |
Aug 16, 2024 | 10.71 | 11.55 | 10.68 | 11.20 | 18,795,008 | +0.39(+3.61%) |
Aug 15, 2024 | 10.37 | 10.86 | 10.33 | 10.81 | 17,766,760 | +0.73(+7.24%) |
Aug 14, 2024 | 10.24 | 10.29 | 9.880 | 10.08 | 10,299,821 | +0.02(+0.20%) |
Aug 13, 2024 | 9.740 | 10.08 | 9.675 | 10.06 | 14,576,590 | +0.35(+3.60%) |
Aug 12, 2024 | 9.720 | 9.830 | 9.530 | 9.710 | 12,992,724 | -0.05(-0.51%) |
Aug 09, 2024 | 10.06 | 10.17 | 9.560 | 9.760 | 18,735,458 | -0.31(-3.08%) |
Aug 08, 2024 | 9.210 | 10.07 | 9.120 | 10.07 | 27,851,996 | +0.99(+10.90%) |
Aug 07, 2024 | 9.250 | 9.800 | 8.925 | 9.080 | 74,189,416 | -1.89(-17.23%) |
Aug 06, 2024 | 10.95 | 11.17 | 10.56 | 10.97 | 27,958,204 | +0.40(+3.78%) |
Aug 05, 2024 | 9.940 | 10.72 | 9.810 | 10.57 | 18,464,296 | -0.35(-3.21%) |
Aug 02, 2024 | 11.01 | 11.10 | 10.61 | 10.92 | 16,353,579 | -0.50(-4.38%) |