Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 18.36 | 20.15 | 18.11 | 19.11 | 22,632,984 | +1.05(+5.81%) |
Oct 24, 2024 | 18.99 | 19.44 | 17.60 | 18.06 | 21,658,288 | -0.24(-1.31%) |
Oct 23, 2024 | 19.97 | 22.40 | 17.61 | 18.30 | 35,307,488 | -2.53(-12.15%) |
Oct 22, 2024 | 22.47 | 22.50 | 18.40 | 20.83 | 48,937,564 | -1.48(-6.63%) |
Oct 21, 2024 | 19.37 | 22.93 | 18.55 | 22.31 | 55,814,544 | +4.08(+22.38%) |
Oct 18, 2024 | 15.50 | 20.64 | 15.48 | 18.23 | 49,587,844 | +2.50(+15.89%) |
Oct 17, 2024 | 16.36 | 16.65 | 14.11 | 15.73 | 28,579,876 | -0.81(-4.90%) |
Oct 16, 2024 | 12.82 | 16.77 | 12.30 | 16.54 | 54,324,420 | +4.89(+41.97%) |
Oct 15, 2024 | 10.58 | 12.63 | 9.538 | 11.65 | 37,113,968 | +1.61(+16.04%) |
Oct 14, 2024 | 9.150 | 10.20 | 9.010 | 10.04 | 10,768,981 | +0.89(+9.73%) |
Oct 11, 2024 | 9.610 | 9.690 | 9.080 | 9.150 | 3,704,427 | -0.66(-6.73%) |
Oct 10, 2024 | 9.500 | 9.850 | 9.260 | 9.810 | 2,605,789 | +0.21(+2.19%) |
Oct 09, 2024 | 9.870 | 10.30 | 9.500 | 9.600 | 2,837,919 | -0.40(-4.00%) |
Oct 08, 2024 | 10.53 | 10.60 | 9.380 | 10.00 | 4,361,075 | -0.54(-5.12%) |
Oct 07, 2024 | 11.07 | 11.15 | 10.25 | 10.54 | 4,964,799 | -0.65(-5.81%) |
Oct 04, 2024 | 9.560 | 11.29 | 9.230 | 11.19 | 7,215,783 | +1.78(+18.92%) |
Oct 03, 2024 | 10.22 | 10.22 | 9.220 | 9.410 | 5,438,484 | -0.09(-0.95%) |
Oct 02, 2024 | 8.440 | 9.950 | 8.360 | 9.500 | 7,682,078 | +0.90(+10.47%) |
Oct 01, 2024 | 8.140 | 8.710 | 7.900 | 8.600 | 2,620,790 | +0.51(+6.30%) |
Sep 30, 2024 | 8.800 | 8.800 | 7.950 | 8.090 | 2,898,339 | -0.75(-8.48%) |
Sep 27, 2024 | 8.850 | 8.860 | 8.352 | 8.840 | 2,514,029 | +0.26(+3.03%) |
Sep 26, 2024 | 8.520 | 8.760 | 8.080 | 8.580 | 4,109,218 | +0.35(+4.25%) |
Sep 25, 2024 | 8.570 | 8.686 | 8.000 | 8.230 | 4,056,935 | -0.08(-0.96%) |
Sep 24, 2024 | 8.340 | 9.230 | 8.220 | 8.310 | 7,158,767 | +0.00(+0.00%) |
Sep 23, 2024 | 8.460 | 8.650 | 7.950 | 8.310 | 5,364,172 | -0.10(-1.19%) |
Sep 20, 2024 | 7.160 | 8.440 | 7.000 | 8.410 | 15,079,171 | +1.80(+27.23%) |
Sep 19, 2024 | 6.570 | 6.810 | 6.422 | 6.610 | 2,285,155 | +0.39(+6.27%) |
Sep 18, 2024 | 6.290 | 6.540 | 6.085 | 6.220 | 1,476,078 | -0.08(-1.27%) |
Sep 17, 2024 | 6.340 | 6.490 | 6.230 | 6.300 | 1,171,943 | +0.09(+1.45%) |
Sep 16, 2024 | 6.350 | 6.470 | 6.160 | 6.210 | 1,034,062 | -0.10(-1.58%) |
Sep 13, 2024 | 6.440 | 6.480 | 6.120 | 6.310 | 1,616,262 | +0.08(+1.28%) |
Sep 12, 2024 | 6.110 | 6.340 | 5.925 | 6.230 | 1,498,644 | +0.13(+2.13%) |
Sep 11, 2024 | 6.030 | 6.205 | 5.810 | 6.100 | 1,809,909 | +0.01(+0.16%) |
Sep 10, 2024 | 5.640 | 6.200 | 5.570 | 6.090 | 2,855,580 | +0.44(+7.79%) |
Sep 09, 2024 | 5.640 | 5.690 | 5.350 | 5.650 | 1,844,390 | +0.06(+1.07%) |
Sep 06, 2024 | 5.620 | 6.000 | 5.490 | 5.590 | 1,614,069 | -0.23(-3.95%) |
Sep 05, 2024 | 5.810 | 5.905 | 5.710 | 5.820 | 967,281 | +0.00(+0.00%) |
Sep 04, 2024 | 5.570 | 6.025 | 5.450 | 5.820 | 1,504,546 | +0.23(+4.11%) |
Sep 03, 2024 | 5.830 | 5.960 | 5.485 | 5.590 | 2,122,039 | -0.38(-6.37%) |
Aug 30, 2024 | 6.470 | 6.480 | 5.900 | 5.970 | 3,126,364 | -0.47(-7.30%) |
Aug 29, 2024 | 6.500 | 6.530 | 6.400 | 6.440 | 777,598 | +0.05(+0.78%) |
Aug 28, 2024 | 6.870 | 6.930 | 6.180 | 6.390 | 2,741,987 | -0.52(-7.53%) |
Aug 27, 2024 | 6.850 | 6.920 | 6.710 | 6.910 | 988,268 | -0.04(-0.58%) |
Aug 26, 2024 | 7.050 | 7.100 | 6.820 | 6.950 | 1,425,692 | -0.10(-1.42%) |
Aug 23, 2024 | 6.950 | 7.220 | 6.835 | 7.050 | 1,607,147 | +0.28(+4.14%) |
Aug 22, 2024 | 7.090 | 7.130 | 6.760 | 6.770 | 1,759,015 | -0.32(-4.51%) |
Aug 21, 2024 | 6.970 | 7.255 | 6.886 | 7.090 | 1,671,964 | +0.17(+2.46%) |
Aug 20, 2024 | 7.250 | 7.290 | 6.750 | 6.920 | 3,360,715 | -0.35(-4.81%) |
Aug 19, 2024 | 7.630 | 7.630 | 7.180 | 7.270 | 2,412,806 | -0.24(-3.20%) |
Aug 16, 2024 | 7.410 | 7.560 | 7.180 | 7.510 | 1,561,899 | +0.04(+0.54%) |
Aug 15, 2024 | 7.740 | 7.895 | 7.390 | 7.470 | 2,180,123 | -0.14(-1.84%) |
Aug 14, 2024 | 7.350 | 8.050 | 7.274 | 7.610 | 3,208,997 | +0.19(+2.56%) |
Aug 13, 2024 | 7.210 | 7.535 | 7.110 | 7.420 | 2,561,926 | +0.37(+5.25%) |
Aug 12, 2024 | 7.490 | 7.500 | 6.840 | 7.050 | 2,865,974 | -0.44(-5.87%) |
Aug 09, 2024 | 7.310 | 7.550 | 7.160 | 7.490 | 1,580,954 | +0.21(+2.88%) |
Aug 08, 2024 | 7.550 | 7.580 | 7.160 | 7.280 | 2,317,237 | -0.18(-2.41%) |
Aug 07, 2024 | 7.950 | 7.990 | 7.430 | 7.460 | 1,895,096 | -0.42(-5.33%) |
Aug 06, 2024 | 7.790 | 8.070 | 7.630 | 7.880 | 1,824,564 | +0.24(+3.14%) |
Aug 05, 2024 | 7.110 | 7.850 | 7.000 | 7.640 | 3,358,096 | -0.55(-6.72%) |
Aug 02, 2024 | 8.120 | 8.260 | 7.900 | 8.190 | 3,071,049 | -0.19(-2.27%) |