Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 11.34 | 11.94 | 9.508 | 10.05 | 4,367,990 | -2.92(-22.51%) |
Oct 29, 2024 | 13.60 | 13.85 | 12.86 | 12.97 | 1,745,511 | -0.62(-4.56%) |
Oct 28, 2024 | 13.06 | 13.70 | 12.80 | 13.59 | 2,177,085 | +0.55(+4.22%) |
Oct 25, 2024 | 12.50 | 13.49 | 12.38 | 13.04 | 2,318,008 | +0.57(+4.57%) |
Oct 24, 2024 | 12.37 | 12.67 | 11.60 | 12.47 | 1,888,721 | +0.12(+0.97%) |
Oct 23, 2024 | 12.00 | 12.49 | 11.82 | 12.35 | 2,144,398 | +0.31(+2.57%) |
Oct 22, 2024 | 11.25 | 12.10 | 11.20 | 12.04 | 1,638,302 | +0.84(+7.50%) |
Oct 21, 2024 | 11.01 | 11.22 | 10.90 | 11.20 | 788,838 | +0.19(+1.73%) |
Oct 18, 2024 | 10.56 | 11.03 | 10.50 | 11.01 | 751,428 | +0.52(+4.96%) |
Oct 17, 2024 | 10.45 | 10.59 | 10.36 | 10.49 | 790,145 | +0.04(+0.38%) |
Oct 16, 2024 | 10.15 | 10.66 | 10.06 | 10.45 | 784,612 | +0.36(+3.57%) |
Oct 15, 2024 | 9.970 | 10.15 | 9.670 | 10.09 | 669,878 | +0.03(+0.30%) |
Oct 14, 2024 | 10.13 | 10.16 | 9.915 | 10.06 | 645,366 | -0.06(-0.59%) |
Oct 11, 2024 | 9.670 | 10.17 | 9.610 | 10.12 | 933,711 | +0.39(+4.01%) |
Oct 10, 2024 | 9.890 | 10.15 | 9.500 | 9.730 | 1,155,183 | -0.20(-2.01%) |
Oct 09, 2024 | 9.870 | 9.950 | 9.445 | 9.930 | 1,627,154 | +0.26(+2.69%) |
Oct 08, 2024 | 9.300 | 9.790 | 9.125 | 9.670 | 1,624,060 | +0.50(+5.45%) |
Oct 07, 2024 | 8.860 | 9.356 | 8.928 | 9.170 | 1,318,429 | +0.27(+3.03%) |
Oct 04, 2024 | 8.400 | 9.030 | 8.280 | 8.900 | 1,231,446 | +0.61(+7.36%) |
Oct 03, 2024 | 8.160 | 8.310 | 8.150 | 8.290 | 539,728 | +0.02(+0.24%) |
Oct 02, 2024 | 8.050 | 8.440 | 8.000 | 8.270 | 672,520 | +0.17(+2.10%) |
Oct 01, 2024 | 8.040 | 8.160 | 7.900 | 8.100 | 643,276 | +0.02(+0.25%) |
Sep 30, 2024 | 7.980 | 8.260 | 7.880 | 8.080 | 626,215 | +0.03(+0.37%) |
Sep 27, 2024 | 8.340 | 8.353 | 7.920 | 8.050 | 685,957 | -0.18(-2.19%) |
Sep 26, 2024 | 7.900 | 8.430 | 7.740 | 8.230 | 1,286,710 | +0.47(+6.06%) |
Sep 25, 2024 | 7.520 | 7.850 | 7.350 | 7.760 | 1,340,668 | +0.25(+3.33%) |
Sep 24, 2024 | 7.300 | 7.600 | 7.270 | 7.510 | 816,392 | +0.21(+2.88%) |
Sep 23, 2024 | 7.430 | 7.430 | 7.070 | 7.300 | 895,524 | -0.08(-1.08%) |
Sep 20, 2024 | 7.040 | 7.410 | 6.930 | 7.380 | 1,056,464 | +0.37(+5.28%) |
Sep 19, 2024 | 7.400 | 7.558 | 6.850 | 7.010 | 1,338,347 | -0.24(-3.24%) |
Sep 18, 2024 | 7.250 | 7.410 | 7.070 | 7.245 | 892,956 | +0.04(+0.49%) |
Sep 17, 2024 | 7.150 | 7.290 | 6.840 | 7.210 | 934,982 | +0.15(+2.12%) |
Sep 16, 2024 | 7.040 | 7.110 | 6.795 | 7.060 | 707,390 | +0.11(+1.58%) |
Sep 13, 2024 | 6.900 | 7.140 | 6.880 | 6.950 | 891,671 | +0.09(+1.31%) |
Sep 12, 2024 | 6.940 | 7.000 | 6.640 | 6.860 | 1,061,411 | -0.05(-0.72%) |
Sep 11, 2024 | 6.190 | 7.030 | 6.100 | 6.910 | 2,157,021 | +0.68(+10.91%) |
Sep 10, 2024 | 5.610 | 6.460 | 5.540 | 6.230 | 1,552,360 | +0.63(+11.25%) |
Sep 09, 2024 | 5.740 | 5.830 | 5.370 | 5.600 | 1,113,340 | -0.16(-2.78%) |
Sep 06, 2024 | 5.670 | 5.805 | 5.310 | 5.760 | 832,998 | +0.06(+1.05%) |
Sep 05, 2024 | 5.730 | 5.840 | 5.600 | 5.700 | 533,061 | -0.04(-0.70%) |
Sep 04, 2024 | 5.790 | 5.890 | 5.630 | 5.740 | 622,021 | -0.10(-1.71%) |
Sep 03, 2024 | 6.240 | 6.300 | 5.760 | 5.840 | 751,811 | -0.40(-6.41%) |
Aug 30, 2024 | 6.100 | 6.370 | 6.000 | 6.240 | 484,230 | +0.17(+2.80%) |
Aug 29, 2024 | 6.030 | 6.390 | 6.030 | 6.070 | 514,753 | +0.05(+0.83%) |
Aug 28, 2024 | 6.190 | 6.199 | 5.945 | 6.020 | 529,504 | -0.15(-2.43%) |
Aug 27, 2024 | 6.210 | 6.330 | 5.930 | 6.170 | 839,364 | -0.10(-1.59%) |
Aug 26, 2024 | 5.860 | 6.370 | 5.640 | 6.270 | 1,952,718 | +0.62(+10.97%) |
Aug 23, 2024 | 5.150 | 5.738 | 5.100 | 5.650 | 1,106,656 | +0.55(+10.78%) |
Aug 22, 2024 | 5.010 | 5.250 | 4.870 | 5.100 | 455,444 | +0.09(+1.80%) |
Aug 21, 2024 | 5.000 | 5.160 | 4.895 | 5.010 | 451,000 | -0.01(-0.20%) |
Aug 20, 2024 | 5.120 | 5.215 | 4.880 | 5.020 | 467,745 | -0.14(-2.71%) |
Aug 19, 2024 | 4.810 | 5.210 | 4.675 | 5.160 | 960,865 | +0.35(+7.28%) |
Aug 16, 2024 | 4.810 | 4.925 | 4.670 | 4.810 | 712,005 | +0.01(+0.31%) |
Aug 15, 2024 | 4.930 | 4.950 | 4.681 | 4.795 | 911,898 | -0.12(-2.54%) |
Aug 14, 2024 | 4.150 | 4.990 | 3.900 | 4.920 | 2,870,936 | +1.14(+30.16%) |
Aug 13, 2024 | 3.700 | 3.815 | 3.610 | 3.780 | 517,060 | +0.14(+3.85%) |
Aug 12, 2024 | 3.830 | 3.890 | 3.625 | 3.640 | 649,805 | -0.18(-4.71%) |
Aug 09, 2024 | 4.030 | 4.075 | 3.780 | 3.820 | 723,777 | -0.18(-4.50%) |
Aug 08, 2024 | 4.000 | 4.100 | 3.925 | 4.000 | 433,629 | +0.06(+1.52%) |
Aug 07, 2024 | 4.050 | 4.130 | 3.930 | 3.940 | 438,480 | -0.10(-2.60%) |
Aug 06, 2024 | 4.100 | 4.170 | 4.020 | 4.045 | 271,361 | -0.01(-0.37%) |
Aug 05, 2024 | 3.940 | 4.165 | 3.725 | 4.060 | 614,841 | -0.16(-3.79%) |
Aug 02, 2024 | 4.390 | 4.401 | 4.150 | 4.220 | 488,299 | -0.24(-5.38%) |