Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 12.08 | 12.09 | 11.59 | 11.84 | 184,017 | -0.25(-2.07%) |
Oct 16, 2024 | 11.70 | 12.09 | 11.50 | 12.09 | 179,994 | +0.30(+2.54%) |
Oct 15, 2024 | 12.07 | 12.30 | 11.30 | 11.79 | 320,080 | -0.22(-1.83%) |
Oct 14, 2024 | 13.12 | 13.12 | 11.42 | 12.01 | 571,639 | -1.01(-7.76%) |
Oct 11, 2024 | 11.84 | 13.14 | 11.76 | 13.02 | 498,595 | +1.14(+9.60%) |
Oct 10, 2024 | 11.82 | 12.09 | 11.60 | 11.88 | 148,091 | +0.01(+0.08%) |
Oct 09, 2024 | 12.32 | 12.39 | 11.71 | 11.87 | 304,341 | -0.50(-4.04%) |
Oct 08, 2024 | 11.70 | 12.72 | 11.48 | 12.37 | 440,724 | +0.67(+5.73%) |
Oct 07, 2024 | 12.66 | 12.90 | 11.40 | 11.70 | 854,730 | -0.83(-6.59%) |
Oct 04, 2024 | 12.05 | 13.17 | 11.70 | 12.53 | 731,218 | +0.49(+4.03%) |
Oct 03, 2024 | 10.92 | 12.19 | 10.76 | 12.04 | 588,569 | +1.08(+9.85%) |
Oct 02, 2024 | 11.33 | 11.33 | 10.45 | 10.96 | 262,105 | -0.36(-3.18%) |
Oct 01, 2024 | 10.80 | 11.37 | 10.60 | 11.32 | 490,891 | +0.53(+4.91%) |
Sep 30, 2024 | 9.750 | 10.88 | 9.610 | 10.79 | 531,457 | +1.04(+10.67%) |
Sep 27, 2024 | 9.900 | 10.34 | 9.630 | 9.750 | 265,587 | -0.15(-1.52%) |
Sep 26, 2024 | 9.800 | 10.22 | 9.600 | 9.900 | 243,472 | -0.05(-0.50%) |
Sep 25, 2024 | 10.25 | 10.35 | 9.430 | 9.950 | 474,954 | -0.30(-2.93%) |
Sep 24, 2024 | 10.21 | 10.89 | 10.06 | 10.25 | 237,736 | +0.11(+1.08%) |
Sep 23, 2024 | 11.16 | 11.22 | 10.03 | 10.14 | 507,206 | -1.09(-9.71%) |
Sep 20, 2024 | 11.00 | 11.55 | 10.43 | 11.23 | 730,504 | +0.33(+3.03%) |
Sep 19, 2024 | 9.900 | 10.90 | 9.900 | 10.90 | 484,884 | +1.05(+10.66%) |
Sep 18, 2024 | 11.00 | 11.00 | 9.620 | 9.850 | 642,369 | -1.10(-10.05%) |
Sep 17, 2024 | 10.40 | 11.06 | 10.34 | 10.95 | 468,312 | +0.67(+6.52%) |
Sep 16, 2024 | 10.50 | 10.73 | 9.220 | 10.28 | 519,560 | -0.05(-0.48%) |
Sep 13, 2024 | 9.660 | 10.42 | 9.630 | 10.33 | 544,985 | +0.78(+8.17%) |
Sep 12, 2024 | 9.370 | 9.670 | 8.910 | 9.550 | 361,495 | +0.08(+0.84%) |
Sep 11, 2024 | 8.510 | 9.880 | 8.474 | 9.470 | 659,218 | +0.92(+10.76%) |
Sep 10, 2024 | 8.380 | 8.800 | 7.970 | 8.550 | 278,067 | +0.19(+2.27%) |
Sep 09, 2024 | 8.270 | 8.400 | 7.780 | 8.360 | 437,844 | +0.12(+1.46%) |
Sep 06, 2024 | 7.570 | 8.300 | 7.570 | 8.240 | 401,809 | +0.64(+8.42%) |
Sep 05, 2024 | 7.930 | 7.960 | 7.180 | 7.600 | 273,516 | -0.27(-3.43%) |
Sep 04, 2024 | 8.050 | 8.370 | 7.620 | 7.870 | 360,457 | -0.22(-2.72%) |
Sep 03, 2024 | 7.140 | 8.170 | 7.100 | 8.090 | 744,659 | +1.01(+14.27%) |
Aug 30, 2024 | 7.940 | 8.840 | 6.200 | 7.080 | 1,371,426 | -0.77(-9.81%) |
Aug 29, 2024 | 7.200 | 7.910 | 6.900 | 7.850 | 619,985 | +0.65(+9.03%) |
Aug 28, 2024 | 6.830 | 7.200 | 6.656 | 7.200 | 360,826 | +0.37(+5.42%) |
Aug 27, 2024 | 6.540 | 6.870 | 6.300 | 6.830 | 229,520 | +0.25(+3.80%) |
Aug 26, 2024 | 6.220 | 6.860 | 6.190 | 6.580 | 614,884 | +0.42(+6.82%) |
Aug 23, 2024 | 5.710 | 6.230 | 5.710 | 6.160 | 316,282 | +0.43(+7.50%) |
Aug 22, 2024 | 5.990 | 6.010 | 5.500 | 5.730 | 201,909 | -0.28(-4.66%) |
Aug 21, 2024 | 6.010 | 6.030 | 5.700 | 6.010 | 236,401 | +0.11(+1.86%) |
Aug 20, 2024 | 5.940 | 6.000 | 5.300 | 5.900 | 277,906 | +0.02(+0.25%) |
Aug 19, 2024 | 5.190 | 6.050 | 5.190 | 5.885 | 711,264 | +0.81(+16.07%) |
Aug 16, 2024 | 4.640 | 5.130 | 4.570 | 5.070 | 400,799 | +0.60(+13.42%) |
Aug 15, 2024 | 4.700 | 4.700 | 4.450 | 4.470 | 198,363 | -0.21(-4.49%) |
Aug 14, 2024 | 4.370 | 4.800 | 4.311 | 4.680 | 353,183 | +0.51(+12.23%) |
Aug 13, 2024 | 4.090 | 4.440 | 3.820 | 4.170 | 509,747 | +0.60(+16.81%) |
Aug 12, 2024 | 3.480 | 3.600 | 3.360 | 3.570 | 99,704 | +0.19(+5.62%) |
Aug 09, 2024 | 3.335 | 3.410 | 3.320 | 3.380 | 10,481 | +0.13(+4.00%) |
Aug 08, 2024 | 3.360 | 3.460 | 3.210 | 3.250 | 24,932 | +0.05(+1.56%) |
Aug 07, 2024 | 3.310 | 3.405 | 3.200 | 3.200 | 6,296 | -0.13(-3.78%) |
Aug 06, 2024 | 3.150 | 3.440 | 3.150 | 3.326 | 23,197 | +0.21(+6.59%) |
Aug 05, 2024 | 3.270 | 3.355 | 3.120 | 3.120 | 28,372 | -0.16(-4.88%) |
Aug 02, 2024 | 3.430 | 3.460 | 3.280 | 3.280 | 28,699 | -0.21(-6.02%) |
|