Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 10.38 | 10.39 | 10.10 | 10.23 | 2,122,377 | -0.22(-2.11%) |
Oct 16, 2024 | 10.56 | 10.60 | 10.30 | 10.45 | 2,952,424 | +0.06(+0.58%) |
Oct 15, 2024 | 10.10 | 10.49 | 10.02 | 10.39 | 3,650,058 | +0.29(+2.87%) |
Oct 14, 2024 | 9.730 | 10.12 | 9.620 | 10.10 | 2,873,138 | +0.37(+3.80%) |
Oct 11, 2024 | 9.810 | 9.980 | 9.710 | 9.730 | 1,870,822 | -0.07(-0.71%) |
Oct 10, 2024 | 9.530 | 9.860 | 9.430 | 9.800 | 2,507,545 | +0.27(+2.83%) |
Oct 09, 2024 | 9.770 | 9.785 | 9.260 | 9.530 | 4,606,248 | -0.24(-2.46%) |
Oct 08, 2024 | 9.720 | 9.865 | 9.580 | 9.770 | 3,069,274 | +0.05(+0.51%) |
Oct 07, 2024 | 9.720 | 9.900 | 9.600 | 9.720 | 3,148,941 | -0.04(-0.41%) |
Oct 04, 2024 | 9.670 | 9.826 | 9.635 | 9.760 | 3,007,473 | -0.01(-0.10%) |
Oct 03, 2024 | 9.250 | 9.785 | 9.015 | 9.770 | 5,237,836 | +0.52(+5.62%) |
Oct 02, 2024 | 9.090 | 9.250 | 8.840 | 9.250 | 4,436,954 | +0.13(+1.43%) |
Oct 01, 2024 | 9.690 | 9.740 | 9.110 | 9.120 | 6,307,366 | -0.56(-5.79%) |
Sep 30, 2024 | 9.800 | 9.830 | 9.540 | 9.680 | 5,055,100 | -0.27(-2.71%) |
Sep 27, 2024 | 9.960 | 10.14 | 9.810 | 9.950 | 4,234,910 | +0.10(+1.02%) |
Sep 26, 2024 | 9.970 | 10.13 | 9.830 | 9.850 | 14,867,773 | -0.13(-1.30%) |
Sep 25, 2024 | 9.870 | 10.19 | 9.835 | 9.980 | 11,158,915 | +0.08(+0.81%) |
Sep 24, 2024 | 9.600 | 10.21 | 9.520 | 9.900 | 41,273,660 | -1.00(-9.17%) |
Sep 23, 2024 | 10.75 | 11.04 | 10.63 | 10.90 | 2,593,830 | -0.07(-0.64%) |
Sep 20, 2024 | 10.91 | 11.20 | 10.62 | 10.97 | 4,379,427 | +0.01(+0.09%) |
Sep 19, 2024 | 12.00 | 12.00 | 10.82 | 10.96 | 6,325,844 | -1.10(-9.12%) |
Sep 18, 2024 | 12.27 | 12.52 | 11.98 | 12.06 | 1,581,179 | -0.18(-1.47%) |
Sep 17, 2024 | 12.25 | 12.76 | 11.92 | 12.24 | 1,980,888 | +0.02(+0.16%) |
Sep 16, 2024 | 11.50 | 13.18 | 11.40 | 12.22 | 5,062,187 | +0.60(+5.16%) |
Sep 13, 2024 | 11.22 | 12.15 | 11.22 | 11.62 | 3,158,699 | +0.45(+4.03%) |
Sep 12, 2024 | 11.29 | 11.41 | 11.07 | 11.17 | 1,251,747 | -0.11(-0.98%) |
Sep 11, 2024 | 11.46 | 11.46 | 11.12 | 11.28 | 1,289,359 | -0.32(-2.76%) |
Sep 10, 2024 | 10.94 | 11.70 | 10.80 | 11.60 | 2,067,818 | +0.66(+6.03%) |
Sep 09, 2024 | 10.73 | 11.05 | 10.63 | 10.94 | 1,825,259 | +0.08(+0.74%) |
Sep 06, 2024 | 11.23 | 11.44 | 10.84 | 10.86 | 1,753,427 | -0.38(-3.38%) |
Sep 05, 2024 | 12.33 | 12.50 | 11.12 | 11.24 | 2,456,603 | -0.97(-7.94%) |
Sep 04, 2024 | 11.60 | 12.69 | 11.60 | 12.21 | 3,870,876 | +0.62(+5.35%) |
Sep 03, 2024 | 10.68 | 11.89 | 10.57 | 11.59 | 4,230,103 | +0.86(+8.01%) |
Aug 30, 2024 | 10.96 | 10.96 | 10.53 | 10.73 | 2,492,713 | -0.22(-2.01%) |
Aug 29, 2024 | 10.95 | 11.08 | 10.75 | 10.95 | 1,869,171 | -0.03(-0.27%) |
Aug 28, 2024 | 10.84 | 11.10 | 10.83 | 10.98 | 1,765,736 | +0.08(+0.73%) |
Aug 27, 2024 | 11.35 | 11.38 | 10.88 | 10.90 | 2,344,878 | -0.54(-4.72%) |
Aug 26, 2024 | 11.68 | 11.75 | 11.43 | 11.44 | 1,649,009 | -0.20(-1.72%) |
Aug 23, 2024 | 11.46 | 11.94 | 11.36 | 11.64 | 3,019,164 | +0.50(+4.49%) |
Aug 22, 2024 | 11.57 | 11.63 | 11.03 | 11.14 | 2,905,829 | -0.50(-4.30%) |
Aug 21, 2024 | 11.71 | 12.12 | 11.57 | 11.64 | 2,669,220 | -0.36(-3.00%) |
Aug 20, 2024 | 12.20 | 12.29 | 11.87 | 12.00 | 3,360,314 | -0.22(-1.80%) |
Aug 19, 2024 | 13.37 | 13.46 | 12.21 | 12.22 | 4,657,387 | -1.15(-8.60%) |
Aug 16, 2024 | 13.50 | 13.77 | 13.19 | 13.37 | 2,654,796 | -0.14(-1.04%) |
Aug 15, 2024 | 13.65 | 13.88 | 13.38 | 13.51 | 2,321,687 | -0.04(-0.30%) |
Aug 14, 2024 | 13.88 | 13.88 | 13.07 | 13.55 | 4,139,011 | -0.22(-1.60%) |
Aug 13, 2024 | 13.32 | 13.97 | 13.27 | 13.77 | 3,087,849 | +0.51(+3.85%) |
Aug 12, 2024 | 12.12 | 13.42 | 12.10 | 13.26 | 9,832,456 | -2.24(-14.45%) |
Aug 09, 2024 | 15.95 | 16.06 | 15.44 | 15.50 | 2,191,231 | -0.48(-3.00%) |
Aug 08, 2024 | 15.35 | 16.13 | 15.17 | 15.98 | 1,727,693 | +0.62(+4.04%) |
Aug 07, 2024 | 16.37 | 16.55 | 15.24 | 15.36 | 3,113,862 | -0.81(-5.01%) |
Aug 06, 2024 | 16.61 | 16.73 | 16.07 | 16.17 | 2,668,587 | -0.60(-3.58%) |
Aug 05, 2024 | 15.58 | 16.89 | 15.20 | 16.77 | 4,878,243 | +0.71(+4.42%) |
Aug 02, 2024 | 16.38 | 16.42 | 15.66 | 16.06 | 2,902,517 | -0.64(-3.83%) |