Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.35 | 11.98 | 11.35 | 11.62 | 1,249,728 | +0.27(+2.38%) |
Oct 17, 2024 | 11.77 | 11.77 | 11.11 | 11.35 | 921,347 | -0.46(-3.90%) |
Oct 16, 2024 | 10.95 | 11.87 | 10.64 | 11.81 | 2,543,327 | +0.96(+8.85%) |
Oct 15, 2024 | 11.10 | 11.27 | 10.81 | 10.85 | 1,201,982 | -0.26(-2.34%) |
Oct 14, 2024 | 10.89 | 11.14 | 10.64 | 11.11 | 1,359,527 | +0.33(+3.06%) |
Oct 11, 2024 | 9.850 | 10.78 | 9.850 | 10.78 | 1,593,466 | +0.89(+9.00%) |
Oct 10, 2024 | 9.930 | 10.07 | 9.745 | 9.890 | 1,037,075 | -0.01(-0.10%) |
Oct 09, 2024 | 10.13 | 10.32 | 9.800 | 9.900 | 1,255,497 | -0.23(-2.27%) |
Oct 08, 2024 | 10.17 | 10.34 | 10.06 | 10.13 | 803,354 | -0.04(-0.39%) |
Oct 07, 2024 | 10.38 | 10.73 | 10.04 | 10.17 | 1,433,993 | -0.24(-2.31%) |
Oct 04, 2024 | 10.40 | 10.63 | 10.10 | 10.41 | 858,340 | +0.22(+2.16%) |
Oct 03, 2024 | 9.900 | 10.32 | 9.860 | 10.19 | 1,109,383 | +0.20(+2.00%) |
Oct 02, 2024 | 9.910 | 10.08 | 9.730 | 9.990 | 1,867,791 | +0.05(+0.50%) |
Oct 01, 2024 | 10.56 | 10.75 | 9.870 | 9.940 | 2,008,050 | -0.63(-5.96%) |
Sep 30, 2024 | 9.950 | 10.90 | 9.940 | 10.57 | 3,991,375 | +0.61(+6.12%) |
Sep 27, 2024 | 9.820 | 10.46 | 9.812 | 9.960 | 7,607,684 | +0.31(+3.21%) |
Sep 26, 2024 | 10.47 | 10.47 | 9.250 | 9.650 | 14,000,932 | -2.80(-22.49%) |
Sep 25, 2024 | 11.85 | 12.62 | 11.85 | 12.45 | 946,626 | +0.48(+4.01%) |
Sep 24, 2024 | 12.01 | 12.20 | 11.82 | 11.97 | 648,202 | +0.02(+0.17%) |
Sep 23, 2024 | 12.36 | 12.40 | 11.79 | 11.95 | 897,024 | -0.38(-3.08%) |
Sep 20, 2024 | 12.43 | 12.52 | 12.11 | 12.33 | 1,746,226 | -0.22(-1.75%) |
Sep 19, 2024 | 12.98 | 13.02 | 12.46 | 12.55 | 1,152,621 | +0.14(+1.13%) |
Sep 18, 2024 | 12.65 | 13.20 | 12.34 | 12.41 | 1,375,233 | -0.40(-3.12%) |
Sep 17, 2024 | 13.04 | 13.18 | 12.54 | 12.81 | 1,079,915 | -0.12(-0.93%) |
Sep 16, 2024 | 12.60 | 13.47 | 12.13 | 12.93 | 1,109,506 | +0.38(+3.03%) |
Sep 13, 2024 | 12.39 | 12.62 | 12.15 | 12.55 | 752,985 | +0.39(+3.21%) |
Sep 12, 2024 | 12.44 | 12.70 | 12.11 | 12.16 | 701,616 | -0.25(-2.01%) |
Sep 11, 2024 | 11.94 | 12.43 | 11.72 | 12.41 | 691,733 | +0.52(+4.37%) |
Sep 10, 2024 | 12.16 | 12.16 | 11.65 | 11.89 | 786,588 | -0.13(-1.08%) |
Sep 09, 2024 | 12.40 | 12.66 | 12.00 | 12.02 | 1,282,804 | -0.26(-2.12%) |
Sep 06, 2024 | 12.60 | 12.89 | 12.07 | 12.28 | 971,795 | -0.29(-2.31%) |
Sep 05, 2024 | 12.69 | 13.40 | 12.48 | 12.57 | 1,303,328 | +0.06(+0.48%) |
Sep 04, 2024 | 13.65 | 14.08 | 12.47 | 12.51 | 1,324,320 | -1.31(-9.48%) |
Sep 03, 2024 | 14.79 | 14.96 | 13.65 | 13.82 | 1,294,186 | -1.24(-8.23%) |
Aug 30, 2024 | 14.68 | 15.25 | 14.51 | 15.06 | 2,791,840 | +0.41(+2.80%) |
Aug 29, 2024 | 13.35 | 14.69 | 13.30 | 14.65 | 1,675,008 | +1.59(+12.17%) |
Aug 28, 2024 | 13.42 | 13.83 | 12.83 | 13.06 | 689,466 | -0.56(-4.11%) |
Aug 27, 2024 | 13.48 | 13.68 | 13.14 | 13.62 | 406,680 | -0.04(-0.29%) |
Aug 26, 2024 | 13.23 | 13.77 | 13.11 | 13.66 | 732,661 | +0.61(+4.67%) |
Aug 23, 2024 | 12.49 | 13.15 | 12.37 | 13.05 | 757,692 | +0.74(+6.01%) |
Aug 22, 2024 | 12.85 | 12.85 | 12.29 | 12.31 | 524,509 | -0.40(-3.15%) |
Aug 21, 2024 | 12.74 | 12.81 | 12.44 | 12.71 | 465,043 | -0.01(-0.08%) |
Aug 20, 2024 | 12.85 | 13.18 | 12.44 | 12.72 | 849,267 | -0.20(-1.55%) |
Aug 19, 2024 | 12.06 | 12.93 | 11.98 | 12.92 | 1,050,349 | +0.99(+8.30%) |
Aug 16, 2024 | 12.10 | 12.38 | 11.75 | 11.93 | 975,789 | -0.26(-2.13%) |
Aug 15, 2024 | 12.69 | 12.71 | 11.85 | 12.19 | 1,580,049 | -0.07(-0.57%) |
Aug 14, 2024 | 12.61 | 12.82 | 12.18 | 12.26 | 689,648 | -0.24(-1.92%) |
Aug 13, 2024 | 12.00 | 12.87 | 12.00 | 12.50 | 1,546,149 | +0.65(+5.53%) |
Aug 12, 2024 | 14.00 | 14.09 | 11.69 | 11.85 | 2,556,970 | -2.38(-16.70%) |
Aug 09, 2024 | 16.25 | 16.30 | 13.54 | 14.22 | 3,625,994 | -0.88(-5.83%) |
Aug 08, 2024 | 14.11 | 15.15 | 13.86 | 15.10 | 1,683,718 | +1.31(+9.50%) |
Aug 07, 2024 | 13.03 | 14.51 | 12.97 | 13.79 | 1,748,442 | +1.34(+10.76%) |
Aug 06, 2024 | 12.20 | 12.70 | 11.71 | 12.45 | 719,007 | +0.53(+4.45%) |
Aug 05, 2024 | 12.09 | 12.53 | 11.35 | 11.92 | 1,234,559 | -1.65(-12.16%) |
Aug 02, 2024 | 13.34 | 13.75 | 13.09 | 13.57 | 784,381 | -0.56(-3.96%) |