Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 10.95 | 10.99 | 10.95 | 10.99 | 2,208,773 | +0.02(+0.18%) |
Oct 14, 2024 | 10.94 | 10.97 | 10.93 | 10.97 | 1,531,214 | +0.03(+0.27%) |
Oct 11, 2024 | 10.93 | 10.96 | 10.93 | 10.94 | 1,844,822 | -0.02(-0.18%) |
Oct 10, 2024 | 10.93 | 10.97 | 10.93 | 10.96 | 3,629,241 | +0.02(+0.18%) |
Oct 09, 2024 | 10.95 | 10.96 | 10.92 | 10.94 | 5,276,094 | -0.02(-0.18%) |
Oct 08, 2024 | 10.94 | 10.97 | 10.93 | 10.96 | 12,172,741 | +0.01(+0.09%) |
Oct 07, 2024 | 10.89 | 11.00 | 10.86 | 10.95 | 46,905,536 | +5.55(+102.78%) |
Oct 04, 2024 | 5.490 | 5.510 | 5.380 | 5.400 | 1,543,798 | -0.03(-0.55%) |
Oct 03, 2024 | 5.450 | 5.480 | 5.385 | 5.430 | 1,362,368 | -0.08(-1.45%) |
Oct 02, 2024 | 5.620 | 5.645 | 5.500 | 5.510 | 1,218,190 | -0.11(-1.96%) |
Oct 01, 2024 | 5.760 | 5.820 | 5.570 | 5.620 | 1,138,135 | -0.19(-3.27%) |
Sep 30, 2024 | 5.950 | 5.965 | 5.750 | 5.810 | 1,107,991 | -0.08(-1.36%) |
Sep 27, 2024 | 5.890 | 6.030 | 5.860 | 5.890 | 932,802 | +0.09(+1.55%) |
Sep 26, 2024 | 5.670 | 5.860 | 5.660 | 5.800 | 1,087,809 | +0.24(+4.32%) |
Sep 25, 2024 | 5.650 | 5.670 | 5.485 | 5.560 | 1,242,202 | -0.08(-1.42%) |
Sep 24, 2024 | 5.760 | 5.850 | 5.640 | 5.640 | 1,287,947 | -0.09(-1.57%) |
Sep 23, 2024 | 5.680 | 5.780 | 5.660 | 5.730 | 854,254 | +0.03(+0.53%) |
Sep 20, 2024 | 5.850 | 5.915 | 5.700 | 5.700 | 2,190,664 | -0.23(-3.88%) |
Sep 19, 2024 | 5.970 | 6.050 | 5.920 | 5.930 | 1,130,664 | +0.05(+0.85%) |
Sep 18, 2024 | 5.830 | 6.035 | 5.790 | 5.880 | 1,028,867 | +0.05(+0.86%) |
Sep 17, 2024 | 5.760 | 5.970 | 5.760 | 5.830 | 1,157,793 | +0.09(+1.57%) |
Sep 16, 2024 | 5.850 | 5.850 | 5.715 | 5.740 | 833,935 | -0.07(-1.20%) |
Sep 13, 2024 | 5.790 | 5.935 | 5.775 | 5.810 | 1,000,167 | +0.08(+1.40%) |
Sep 12, 2024 | 5.650 | 5.750 | 5.550 | 5.730 | 997,468 | +0.11(+1.96%) |
Sep 11, 2024 | 5.720 | 5.720 | 5.545 | 5.620 | 1,708,077 | -0.10(-1.75%) |
Sep 10, 2024 | 6.110 | 6.110 | 5.690 | 5.720 | 1,854,023 | -0.39(-6.38%) |
Sep 09, 2024 | 6.090 | 6.370 | 6.000 | 6.110 | 1,373,955 | +0.04(+0.66%) |
Sep 06, 2024 | 6.040 | 6.103 | 5.985 | 6.070 | 1,550,066 | +0.03(+0.50%) |
Sep 05, 2024 | 6.140 | 6.140 | 6.010 | 6.040 | 1,414,372 | -0.06(-0.98%) |
Sep 04, 2024 | 6.220 | 6.280 | 6.100 | 6.100 | 1,010,787 | -0.12(-1.93%) |
Sep 03, 2024 | 6.290 | 6.300 | 6.185 | 6.220 | 962,721 | -0.11(-1.74%) |
Aug 30, 2024 | 6.390 | 6.425 | 6.255 | 6.330 | 1,094,027 | -0.03(-0.47%) |
Aug 29, 2024 | 6.420 | 6.465 | 6.340 | 6.360 | 1,022,986 | -0.05(-0.78%) |
Aug 28, 2024 | 6.450 | 6.500 | 6.330 | 6.410 | 972,204 | -0.09(-1.38%) |
Aug 27, 2024 | 6.530 | 6.610 | 6.445 | 6.500 | 1,510,338 | -0.04(-0.61%) |
Aug 26, 2024 | 6.640 | 6.680 | 6.520 | 6.540 | 1,454,400 | -0.06(-0.91%) |
Aug 23, 2024 | 6.540 | 6.680 | 6.455 | 6.600 | 2,483,405 | +0.10(+1.54%) |
Aug 22, 2024 | 6.790 | 6.825 | 6.490 | 6.500 | 1,986,268 | -0.28(-4.13%) |
Aug 21, 2024 | 6.890 | 6.910 | 6.740 | 6.780 | 1,525,693 | -0.06(-0.88%) |
Aug 20, 2024 | 6.860 | 6.930 | 6.805 | 6.840 | 1,246,217 | -0.06(-0.87%) |
Aug 19, 2024 | 6.740 | 7.045 | 6.710 | 6.900 | 1,539,832 | +0.20(+2.99%) |
Aug 16, 2024 | 6.670 | 6.835 | 6.670 | 6.700 | 1,892,558 | -0.01(-0.15%) |
Aug 15, 2024 | 6.650 | 6.775 | 6.560 | 6.710 | 1,298,039 | +0.19(+2.91%) |
Aug 14, 2024 | 6.640 | 6.690 | 6.515 | 6.520 | 1,228,804 | -0.14(-2.10%) |
Aug 13, 2024 | 6.500 | 6.660 | 6.500 | 6.660 | 1,193,348 | +0.21(+3.26%) |
Aug 12, 2024 | 6.520 | 6.595 | 6.410 | 6.450 | 1,042,378 | -0.06(-0.92%) |
Aug 09, 2024 | 6.580 | 6.620 | 6.460 | 6.510 | 839,294 | -0.07(-1.06%) |
Aug 08, 2024 | 6.670 | 6.725 | 6.570 | 6.580 | 941,658 | -0.06(-0.90%) |
Aug 07, 2024 | 6.570 | 6.710 | 6.480 | 6.640 | 920,404 | +0.16(+2.47%) |
Aug 06, 2024 | 6.630 | 6.695 | 6.480 | 6.480 | 1,139,111 | -0.14(-2.11%) |
Aug 05, 2024 | 6.900 | 6.910 | 6.620 | 6.620 | 1,219,124 | -0.38(-5.43%) |
Aug 02, 2024 | 7.060 | 7.125 | 6.975 | 7.000 | 1,474,805 | -0.09(-1.27%) |
|