Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 12.93 | 13.17 | 12.81 | 13.10 | 1,908,168 | +0.39(+3.07%) |
Oct 17, 2024 | 12.71 | 12.79 | 12.60 | 12.71 | 789,932 | +0.06(+0.47%) |
Oct 16, 2024 | 12.48 | 12.70 | 12.39 | 12.65 | 811,458 | +0.30(+2.43%) |
Oct 15, 2024 | 12.46 | 12.46 | 12.20 | 12.35 | 1,302,880 | -0.52(-4.04%) |
Oct 11, 2024 | 12.87 | 0 | +0.17(+1.34%) | |||
Oct 10, 2024 | 12.37 | 12.74 | 12.29 | 12.70 | 789,183 | +0.36(+2.92%) |
Oct 09, 2024 | 12.13 | 12.36 | 12.03 | 12.34 | 1,902,962 | +0.08(+0.65%) |
Oct 08, 2024 | 12.43 | 12.49 | 12.03 | 12.26 | 1,964,517 | -0.62(-4.81%) |
Oct 07, 2024 | 12.64 | 12.88 | 12.64 | 12.88 | 892,042 | +0.13(+1.02%) |
Oct 04, 2024 | 12.75 | 12.94 | 12.68 | 12.75 | 1,569,646 | +0.28(+2.25%) |
Oct 03, 2024 | 12.49 | 12.58 | 12.33 | 12.47 | 1,180,937 | -0.28(-2.20%) |
Oct 02, 2024 | 12.63 | 13.03 | 12.62 | 12.75 | 1,248,243 | +0.14(+1.11%) |
Oct 01, 2024 | 12.52 | 12.73 | 12.33 | 12.61 | 1,559,424 | +0.17(+1.37%) |
Sep 30, 2024 | 12.38 | 12.53 | 12.27 | 12.44 | 1,890,708 | -0.10(-0.80%) |
Sep 27, 2024 | 12.68 | 12.80 | 12.48 | 12.54 | 1,620,575 | -0.16(-1.26%) |
Sep 26, 2024 | 12.38 | 12.90 | 12.34 | 12.70 | 3,607,276 | +0.90(+7.63%) |
Sep 25, 2024 | 11.75 | 11.91 | 11.68 | 11.80 | 1,963,440 | -0.05(-0.42%) |
Sep 24, 2024 | 11.50 | 11.92 | 11.49 | 11.85 | 2,501,302 | +0.90(+8.22%) |
Sep 23, 2024 | 10.64 | 11.02 | 10.64 | 10.95 | 1,267,679 | +0.32(+3.01%) |
Sep 20, 2024 | 10.73 | 10.79 | 10.50 | 10.63 | 8,094,877 | -0.09(-0.84%) |
Sep 19, 2024 | 10.81 | 10.92 | 10.65 | 10.72 | 2,039,119 | +0.38(+3.68%) |
Sep 18, 2024 | 10.29 | 10.63 | 10.25 | 10.34 | 1,432,305 | +0.07(+0.68%) |
Sep 17, 2024 | 10.07 | 10.34 | 10.02 | 10.27 | 1,011,151 | +0.18(+1.78%) |
Sep 16, 2024 | 10.04 | 10.12 | 9.900 | 10.09 | 1,627,384 | +0.12(+1.20%) |
Sep 13, 2024 | 9.870 | 10.05 | 9.870 | 9.970 | 2,088,253 | +0.17(+1.73%) |
Sep 12, 2024 | 9.610 | 9.860 | 9.550 | 9.800 | 1,209,776 | +0.37(+3.92%) |
Sep 11, 2024 | 9.280 | 9.480 | 9.160 | 9.430 | 921,057 | +0.14(+1.51%) |
Sep 10, 2024 | 9.210 | 9.290 | 9.080 | 9.290 | 1,293,709 | +0.07(+0.76%) |
Sep 09, 2024 | 9.260 | 9.510 | 9.200 | 9.220 | 1,441,739 | +0.00(+0.00%) |
Sep 06, 2024 | 9.720 | 9.750 | 9.190 | 9.220 | 2,194,445 | -0.54(-5.53%) |
Sep 05, 2024 | 10.01 | 10.06 | 9.730 | 9.760 | 812,937 | -0.16(-1.61%) |
Sep 04, 2024 | 9.950 | 10.19 | 9.900 | 9.920 | 1,159,976 | -0.11(-1.10%) |
Sep 03, 2024 | 10.56 | 10.56 | 9.970 | 10.03 | 2,526,520 | -0.97(-8.82%) |
Aug 30, 2024 | 11.00 | 0 | +0.44(+4.17%) | |||
Aug 29, 2024 | 10.79 | 10.79 | 10.53 | 10.56 | 749,954 | -0.08(-0.75%) |
Aug 28, 2024 | 10.81 | 10.85 | 10.51 | 10.64 | 3,297,506 | -0.40(-3.62%) |
Aug 27, 2024 | 11.05 | 11.13 | 11.00 | 11.04 | 1,387,467 | -0.11(-0.99%) |
Aug 26, 2024 | 11.16 | 11.37 | 11.09 | 11.15 | 1,602,500 | +0.10(+0.90%) |
Aug 23, 2024 | 10.84 | 11.07 | 10.81 | 11.05 | 1,606,100 | +0.29(+2.70%) |
Aug 22, 2024 | 10.78 | 10.87 | 10.74 | 10.76 | 2,644,908 | -0.11(-1.01%) |
Aug 21, 2024 | 10.85 | 10.94 | 10.75 | 10.87 | 912,410 | +0.09(+0.83%) |
Aug 20, 2024 | 10.74 | 10.87 | 10.69 | 10.78 | 1,020,588 | +0.00(+0.00%) |
Aug 19, 2024 | 10.61 | 10.85 | 10.60 | 10.78 | 1,308,563 | +0.21(+1.99%) |
Aug 16, 2024 | 10.60 | 10.69 | 10.34 | 10.57 | 1,484,324 | -0.18(-1.67%) |
Aug 15, 2024 | 10.54 | 10.98 | 10.45 | 10.75 | 2,037,167 | +0.43(+4.17%) |
Aug 14, 2024 | 10.27 | 10.34 | 10.05 | 10.32 | 2,098,032 | +0.34(+3.41%) |
Aug 13, 2024 | 9.200 | 10.01 | 9.150 | 9.980 | 2,649,480 | -0.14(-1.38%) |
Aug 12, 2024 | 10.10 | 10.20 | 9.980 | 10.12 | 1,253,728 | +0.15(+1.50%) |
Aug 09, 2024 | 9.900 | 10.07 | 9.900 | 9.970 | 1,574,085 | +0.13(+1.32%) |
Aug 08, 2024 | 9.650 | 9.880 | 9.590 | 9.840 | 1,266,364 | +0.31(+3.25%) |
Aug 07, 2024 | 10.11 | 10.12 | 9.490 | 9.530 | 1,663,210 | -0.41(-4.12%) |
Aug 06, 2024 | 9.660 | 10.12 | 9.620 | 9.940 | 2,613,927 | -0.31(-3.02%) |
Aug 02, 2024 | 10.25 | 0 | -0.58(-5.36%) |