Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 10.76 | 11.42 | 10.69 | 11.13 | 17,562,612 | +0.66(+6.30%) |
Oct 24, 2024 | 11.09 | 11.10 | 10.42 | 10.47 | 13,442,234 | -0.69(-6.18%) |
Oct 23, 2024 | 11.19 | 11.45 | 11.05 | 11.16 | 9,475,260 | +0.12(+1.09%) |
Oct 22, 2024 | 10.87 | 11.42 | 10.87 | 11.04 | 11,511,991 | +0.22(+2.03%) |
Oct 21, 2024 | 10.50 | 10.86 | 10.49 | 10.82 | 8,159,879 | +0.33(+3.15%) |
Oct 18, 2024 | 10.94 | 10.98 | 10.44 | 10.49 | 16,074,557 | +0.27(+2.64%) |
Oct 17, 2024 | 10.70 | 10.75 | 10.06 | 10.22 | 17,828,536 | -0.83(-7.51%) |
Oct 16, 2024 | 11.02 | 11.42 | 10.97 | 11.05 | 9,064,763 | -0.11(-0.99%) |
Oct 15, 2024 | 11.31 | 11.51 | 11.07 | 11.16 | 17,129,680 | -0.48(-4.12%) |
Oct 14, 2024 | 12.16 | 12.22 | 11.44 | 11.64 | 23,933,112 | -1.26(-9.77%) |
Oct 11, 2024 | 12.27 | 13.04 | 12.15 | 12.90 | 11,744,243 | +0.24(+1.90%) |
Oct 10, 2024 | 12.84 | 13.17 | 12.34 | 12.66 | 15,279,170 | +0.11(+0.88%) |
Oct 09, 2024 | 11.91 | 12.82 | 11.86 | 12.55 | 14,848,961 | +0.42(+3.46%) |
Oct 08, 2024 | 11.90 | 12.50 | 11.72 | 12.13 | 16,856,180 | -0.95(-7.26%) |
Oct 07, 2024 | 13.34 | 13.68 | 12.45 | 13.08 | 24,299,232 | +0.27(+2.11%) |
Oct 04, 2024 | 12.52 | 12.83 | 12.12 | 12.81 | 17,738,084 | +0.41(+3.31%) |
Oct 03, 2024 | 12.81 | 13.02 | 12.29 | 12.40 | 18,202,764 | -0.94(-7.05%) |
Oct 02, 2024 | 13.50 | 13.73 | 12.51 | 13.34 | 30,491,578 | +0.49(+3.81%) |
Oct 01, 2024 | 12.58 | 12.89 | 11.92 | 12.85 | 23,293,512 | +0.67(+5.50%) |
Sep 30, 2024 | 13.66 | 13.67 | 12.03 | 12.18 | 32,696,420 | -0.54(-4.25%) |
Sep 27, 2024 | 12.25 | 12.76 | 12.03 | 12.72 | 25,072,452 | +1.05(+9.00%) |
Sep 26, 2024 | 11.50 | 11.94 | 11.42 | 11.67 | 26,082,040 | +1.24(+11.89%) |
Sep 25, 2024 | 10.15 | 10.60 | 10.03 | 10.43 | 13,986,132 | -0.27(-2.52%) |
Sep 24, 2024 | 10.34 | 10.70 | 9.950 | 10.70 | 20,801,224 | +1.14(+11.92%) |
Sep 23, 2024 | 9.430 | 9.830 | 9.260 | 9.560 | 9,548,324 | -0.04(-0.42%) |
Sep 20, 2024 | 9.640 | 9.840 | 9.400 | 9.600 | 12,038,663 | +0.21(+2.24%) |
Sep 19, 2024 | 9.180 | 9.450 | 9.010 | 9.390 | 15,088,391 | +0.75(+8.68%) |
Sep 18, 2024 | 9.050 | 9.070 | 8.620 | 8.640 | 9,430,003 | -0.41(-4.53%) |
Sep 17, 2024 | 9.160 | 9.470 | 9.000 | 9.050 | 10,413,442 | +0.13(+1.46%) |
Sep 16, 2024 | 8.990 | 9.050 | 8.850 | 8.920 | 6,923,492 | -0.05(-0.56%) |
Sep 13, 2024 | 8.730 | 8.970 | 8.590 | 8.970 | 9,128,901 | +0.35(+4.06%) |
Sep 12, 2024 | 8.870 | 8.890 | 8.380 | 8.620 | 12,506,183 | -0.52(-5.69%) |
Sep 11, 2024 | 8.830 | 9.200 | 8.830 | 9.140 | 11,760,299 | +0.39(+4.46%) |
Sep 10, 2024 | 8.400 | 8.760 | 8.400 | 8.750 | 9,555,701 | +0.23(+2.70%) |
Sep 09, 2024 | 8.240 | 8.605 | 8.100 | 8.520 | 9,980,727 | -0.02(-0.23%) |
Sep 06, 2024 | 8.890 | 8.910 | 8.520 | 8.540 | 8,412,273 | -0.29(-3.28%) |
Sep 05, 2024 | 8.650 | 8.960 | 8.630 | 8.830 | 14,263,785 | +0.40(+4.74%) |
Sep 04, 2024 | 8.440 | 8.670 | 8.420 | 8.430 | 11,585,258 | +0.06(+0.72%) |
Sep 03, 2024 | 8.070 | 8.690 | 8.060 | 8.370 | 16,345,810 | +0.32(+3.98%) |
Aug 30, 2024 | 8.180 | 8.210 | 7.865 | 8.050 | 12,012,359 | +0.18(+2.29%) |
Aug 29, 2024 | 7.530 | 7.970 | 7.470 | 7.870 | 17,349,262 | +0.59(+8.10%) |
Aug 28, 2024 | 7.810 | 7.870 | 7.160 | 7.280 | 21,434,028 | -0.72(-9.00%) |
Aug 27, 2024 | 7.720 | 8.020 | 7.550 | 8.000 | 18,403,336 | +0.49(+6.52%) |
Aug 26, 2024 | 7.390 | 7.640 | 7.330 | 7.510 | 21,055,940 | +0.50(+7.13%) |
Aug 23, 2024 | 7.010 | 7.170 | 6.935 | 7.010 | 9,857,474 | +0.10(+1.45%) |
Aug 22, 2024 | 7.000 | 7.030 | 6.910 | 6.910 | 5,938,483 | -0.15(-2.12%) |
Aug 21, 2024 | 6.850 | 7.095 | 6.750 | 7.060 | 9,222,878 | +0.29(+4.28%) |
Aug 20, 2024 | 7.250 | 7.250 | 6.650 | 6.770 | 21,317,208 | -0.43(-5.97%) |
Aug 19, 2024 | 7.170 | 7.240 | 7.060 | 7.200 | 11,433,860 | +0.26(+3.75%) |
Aug 16, 2024 | 6.830 | 7.010 | 6.815 | 6.940 | 6,044,278 | +0.10(+1.46%) |
Aug 15, 2024 | 6.810 | 6.920 | 6.800 | 6.840 | 5,918,629 | +0.16(+2.40%) |
Aug 14, 2024 | 6.940 | 6.948 | 6.670 | 6.680 | 9,676,892 | -0.29(-4.16%) |
Aug 13, 2024 | 6.670 | 6.990 | 6.670 | 6.970 | 8,502,448 | +0.34(+5.13%) |
Aug 12, 2024 | 6.830 | 6.830 | 6.600 | 6.630 | 9,226,314 | -0.23(-3.35%) |
Aug 09, 2024 | 7.030 | 7.060 | 6.810 | 6.860 | 6,349,681 | -0.21(-2.97%) |
Aug 08, 2024 | 6.830 | 7.180 | 6.810 | 7.070 | 6,374,441 | +0.24(+3.51%) |
Aug 07, 2024 | 7.140 | 7.285 | 6.825 | 6.830 | 9,657,807 | -0.39(-5.40%) |
Aug 06, 2024 | 7.350 | 7.430 | 7.150 | 7.220 | 9,147,529 | -0.10(-1.37%) |
Aug 05, 2024 | 7.020 | 7.470 | 7.010 | 7.320 | 8,886,060 | -0.24(-3.17%) |
Aug 02, 2024 | 7.410 | 7.610 | 7.370 | 7.560 | 7,987,739 | -0.07(-0.92%) |