Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.050 | 8.080 | 7.970 | 8.040 | 12,956,138 | -0.22(-2.66%) |
Oct 17, 2024 | 8.450 | 8.560 | 8.200 | 8.260 | 10,945,619 | -0.10(-1.20%) |
Oct 16, 2024 | 8.640 | 8.640 | 8.260 | 8.360 | 13,118,496 | -0.41(-4.68%) |
Oct 15, 2024 | 8.850 | 9.117 | 8.760 | 8.770 | 12,839,115 | +0.08(+0.92%) |
Oct 14, 2024 | 8.990 | 9.030 | 8.670 | 8.690 | 11,824,890 | -0.63(-6.76%) |
Oct 11, 2024 | 9.520 | 9.580 | 9.220 | 9.320 | 8,532,175 | -0.34(-3.52%) |
Oct 10, 2024 | 9.400 | 9.780 | 9.260 | 9.660 | 11,294,716 | +0.11(+1.15%) |
Oct 09, 2024 | 9.920 | 10.07 | 9.480 | 9.550 | 11,677,365 | -0.52(-5.16%) |
Oct 08, 2024 | 10.28 | 10.46 | 10.03 | 10.07 | 8,505,650 | -0.16(-1.56%) |
Oct 07, 2024 | 10.62 | 10.64 | 10.01 | 10.23 | 12,093,446 | -0.79(-7.17%) |
Oct 04, 2024 | 11.58 | 11.71 | 11.00 | 11.02 | 13,912,047 | -1.07(-8.85%) |
Oct 03, 2024 | 12.03 | 12.25 | 11.79 | 12.09 | 11,333,188 | +0.41(+3.51%) |
Oct 02, 2024 | 12.00 | 12.20 | 11.32 | 11.68 | 13,946,346 | +0.04(+0.34%) |
Oct 01, 2024 | 11.49 | 11.88 | 11.20 | 11.64 | 16,080,909 | +0.04(+0.34%) |
Sep 30, 2024 | 11.46 | 11.93 | 11.43 | 11.60 | 9,313,544 | -0.06(-0.51%) |
Sep 27, 2024 | 11.00 | 11.76 | 10.92 | 11.66 | 19,620,500 | +1.21(+11.58%) |
Sep 26, 2024 | 11.20 | 11.22 | 10.27 | 10.45 | 14,129,231 | -0.53(-4.83%) |
Sep 25, 2024 | 11.20 | 11.29 | 10.77 | 10.98 | 9,749,752 | +0.06(+0.55%) |
Sep 24, 2024 | 11.02 | 11.29 | 10.62 | 10.92 | 10,208,901 | -0.40(-3.53%) |
Sep 23, 2024 | 10.61 | 11.32 | 10.55 | 11.32 | 17,891,428 | +1.01(+9.80%) |
Sep 20, 2024 | 9.330 | 10.38 | 9.239 | 10.31 | 15,850,901 | +0.97(+10.39%) |
Sep 19, 2024 | 8.840 | 9.375 | 8.700 | 9.340 | 13,341,619 | +0.18(+1.97%) |
Sep 18, 2024 | 9.620 | 9.640 | 9.071 | 9.160 | 8,997,238 | -0.24(-2.55%) |
Sep 17, 2024 | 9.940 | 10.02 | 9.390 | 9.400 | 8,667,248 | -0.24(-2.49%) |
Sep 16, 2024 | 9.070 | 9.760 | 9.050 | 9.640 | 9,032,634 | +0.39(+4.22%) |
Sep 13, 2024 | 9.640 | 9.735 | 9.180 | 9.250 | 8,759,245 | -0.36(-3.75%) |
Sep 12, 2024 | 8.970 | 9.830 | 8.920 | 9.610 | 10,706,431 | +0.45(+4.91%) |
Sep 11, 2024 | 9.090 | 9.340 | 8.940 | 9.160 | 8,577,977 | +0.14(+1.55%) |
Sep 10, 2024 | 9.040 | 9.120 | 8.765 | 9.020 | 9,586,564 | +0.28(+3.20%) |
Sep 09, 2024 | 9.040 | 9.090 | 8.700 | 8.740 | 13,740,215 | -0.67(-7.12%) |
Sep 06, 2024 | 9.310 | 9.460 | 9.081 | 9.410 | 7,628,922 | +0.17(+1.84%) |
Sep 05, 2024 | 9.040 | 9.460 | 9.031 | 9.240 | 14,290,070 | +0.54(+6.21%) |
Sep 04, 2024 | 9.250 | 9.290 | 8.675 | 8.700 | 10,647,634 | -0.37(-4.08%) |
Sep 03, 2024 | 8.420 | 9.160 | 8.260 | 9.070 | 16,437,544 | +0.40(+4.61%) |
Aug 30, 2024 | 8.740 | 8.960 | 8.530 | 8.670 | 10,269,400 | -0.25(-2.80%) |
Aug 29, 2024 | 8.420 | 8.990 | 8.350 | 8.920 | 15,601,518 | +0.04(+0.45%) |
Aug 28, 2024 | 8.590 | 9.080 | 8.490 | 8.880 | 13,895,313 | +0.15(+1.72%) |
Aug 27, 2024 | 8.750 | 8.800 | 8.504 | 8.730 | 11,946,488 | -0.24(-2.68%) |
Aug 26, 2024 | 9.110 | 9.310 | 8.860 | 8.970 | 12,082,432 | -0.29(-3.13%) |
Aug 23, 2024 | 9.080 | 9.285 | 9.060 | 9.260 | 8,443,069 | -0.11(-1.17%) |
Aug 22, 2024 | 9.690 | 9.765 | 9.120 | 9.370 | 16,000,701 | -0.75(-7.41%) |
Aug 21, 2024 | 10.18 | 10.32 | 9.780 | 10.12 | 7,750,444 | -0.06(-0.59%) |
Aug 20, 2024 | 10.01 | 10.23 | 9.910 | 10.18 | 8,004,903 | -0.02(-0.20%) |
Aug 19, 2024 | 10.03 | 10.45 | 10.01 | 10.20 | 10,936,749 | +0.58(+6.03%) |
Aug 16, 2024 | 10.00 | 10.11 | 9.560 | 9.620 | 11,999,733 | -0.71(-6.87%) |
Aug 15, 2024 | 10.59 | 11.04 | 10.31 | 10.33 | 10,178,912 | -0.24(-2.27%) |
Aug 14, 2024 | 10.70 | 10.93 | 10.43 | 10.57 | 10,714,423 | +0.28(+2.72%) |
Aug 13, 2024 | 10.85 | 10.93 | 10.11 | 10.29 | 8,476,916 | -0.30(-2.83%) |
Aug 12, 2024 | 10.87 | 11.01 | 10.45 | 10.59 | 9,909,614 | +0.11(+1.05%) |
Aug 09, 2024 | 10.37 | 10.57 | 10.04 | 10.48 | 9,058,806 | +0.14(+1.35%) |
Aug 08, 2024 | 9.490 | 10.68 | 9.320 | 10.34 | 14,415,818 | +0.47(+4.76%) |
Aug 07, 2024 | 9.740 | 10.08 | 9.530 | 9.870 | 13,152,552 | +0.73(+7.99%) |
Aug 06, 2024 | 9.100 | 9.290 | 8.660 | 9.140 | 12,531,019 | +0.54(+6.28%) |
Aug 05, 2024 | 8.530 | 8.760 | 8.131 | 8.600 | 13,365,515 | -0.16(-1.83%) |
Aug 02, 2024 | 9.100 | 9.208 | 8.310 | 8.760 | 16,430,658 | -0.06(-0.68%) |