Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 11.38 | 11.51 | 10.99 | 11.38 | 7,586,326 | -0.10(-0.87%) |
Oct 11, 2024 | 9.930 | 12.02 | 9.870 | 11.48 | 20,391,356 | +1.98(+20.84%) |
Oct 10, 2024 | 9.720 | 9.805 | 9.210 | 9.500 | 5,773,715 | -0.48(-4.81%) |
Oct 09, 2024 | 9.550 | 9.980 | 9.460 | 9.980 | 5,164,707 | +0.47(+4.94%) |
Oct 08, 2024 | 9.400 | 9.910 | 9.350 | 9.510 | 5,357,334 | -0.10(-1.04%) |
Oct 07, 2024 | 9.420 | 9.670 | 9.130 | 9.610 | 6,403,451 | +0.13(+1.37%) |
Oct 04, 2024 | 8.950 | 9.550 | 8.780 | 9.480 | 7,181,486 | +0.87(+10.10%) |
Oct 03, 2024 | 8.550 | 8.790 | 8.370 | 8.610 | 7,957,099 | -0.54(-5.90%) |
Oct 02, 2024 | 8.860 | 9.425 | 8.750 | 9.150 | 6,390,887 | +0.26(+2.92%) |
Oct 01, 2024 | 9.720 | 9.748 | 8.710 | 8.890 | 10,006,319 | -0.81(-8.35%) |
Sep 30, 2024 | 9.800 | 10.20 | 9.440 | 9.700 | 8,726,925 | -0.48(-4.72%) |
Sep 27, 2024 | 9.370 | 10.22 | 9.350 | 10.18 | 13,019,465 | +0.97(+10.53%) |
Sep 26, 2024 | 8.330 | 9.350 | 8.210 | 9.210 | 13,973,152 | +1.32(+16.73%) |
Sep 25, 2024 | 7.970 | 8.310 | 7.860 | 7.890 | 6,143,307 | -0.31(-3.78%) |
Sep 24, 2024 | 8.380 | 8.660 | 8.110 | 8.200 | 6,481,748 | +0.07(+0.86%) |
Sep 23, 2024 | 8.040 | 8.150 | 7.605 | 8.130 | 10,757,106 | +0.03(+0.37%) |
Sep 20, 2024 | 8.600 | 8.600 | 7.920 | 8.100 | 29,195,374 | -0.71(-8.06%) |
Sep 19, 2024 | 8.780 | 9.045 | 8.420 | 8.810 | 9,320,784 | +0.47(+5.64%) |
Sep 18, 2024 | 8.560 | 9.060 | 8.300 | 8.340 | 7,198,309 | -0.26(-3.02%) |
Sep 17, 2024 | 8.410 | 9.130 | 8.410 | 8.600 | 8,808,350 | +0.36(+4.37%) |
Sep 16, 2024 | 8.760 | 8.781 | 7.880 | 8.240 | 9,781,833 | -0.48(-5.50%) |
Sep 13, 2024 | 8.540 | 9.270 | 8.280 | 8.720 | 12,463,133 | +0.67(+8.32%) |
Sep 12, 2024 | 8.140 | 8.520 | 7.765 | 8.050 | 7,912,719 | -0.10(-1.23%) |
Sep 11, 2024 | 7.700 | 8.190 | 7.500 | 8.150 | 9,151,813 | +0.52(+6.82%) |
Sep 10, 2024 | 7.600 | 7.680 | 7.280 | 7.630 | 10,397,851 | +0.04(+0.53%) |
Sep 09, 2024 | 8.120 | 8.350 | 7.420 | 7.590 | 14,400,101 | -0.64(-7.78%) |
Sep 06, 2024 | 8.730 | 8.740 | 8.050 | 8.230 | 10,282,502 | -0.57(-6.48%) |
Sep 05, 2024 | 9.420 | 9.470 | 8.480 | 8.800 | 9,217,409 | -0.70(-7.37%) |
Sep 04, 2024 | 9.010 | 9.610 | 8.750 | 9.500 | 8,559,532 | +0.39(+4.28%) |
Sep 03, 2024 | 9.700 | 10.06 | 9.045 | 9.110 | 14,307,484 | -0.64(-6.56%) |
Aug 30, 2024 | 10.91 | 11.13 | 9.720 | 9.750 | 13,429,354 | -0.88(-8.28%) |
Aug 29, 2024 | 10.51 | 11.11 | 10.35 | 10.63 | 9,461,630 | +0.29(+2.80%) |
Aug 28, 2024 | 12.05 | 12.15 | 10.27 | 10.34 | 10,828,304 | -1.91(-15.59%) |
Aug 27, 2024 | 13.19 | 13.27 | 12.16 | 12.25 | 6,893,626 | -1.09(-8.17%) |
Aug 26, 2024 | 13.82 | 13.97 | 13.06 | 13.34 | 6,646,943 | -0.48(-3.47%) |
Aug 23, 2024 | 13.01 | 14.36 | 12.89 | 13.82 | 10,707,874 | +0.99(+7.72%) |
Aug 22, 2024 | 13.76 | 13.78 | 12.15 | 12.83 | 20,412,080 | -0.68(-5.03%) |
Aug 21, 2024 | 13.29 | 13.59 | 13.06 | 13.51 | 8,904,162 | +0.34(+2.58%) |
Aug 20, 2024 | 12.65 | 13.23 | 12.61 | 13.17 | 7,915,857 | +0.53(+4.19%) |
Aug 19, 2024 | 12.20 | 12.66 | 11.78 | 12.64 | 10,601,818 | +0.46(+3.78%) |
Aug 16, 2024 | 12.79 | 13.00 | 11.91 | 12.18 | 8,667,167 | -1.05(-7.94%) |
Aug 15, 2024 | 12.11 | 13.52 | 11.93 | 13.23 | 9,027,138 | +1.68(+14.55%) |
Aug 14, 2024 | 12.74 | 12.79 | 11.53 | 11.55 | 8,139,053 | -1.05(-8.33%) |
Aug 13, 2024 | 11.96 | 12.65 | 11.88 | 12.60 | 7,566,822 | +0.63(+5.26%) |
Aug 12, 2024 | 12.70 | 12.71 | 11.78 | 11.97 | 6,584,126 | -0.68(-5.38%) |
Aug 09, 2024 | 14.05 | 14.05 | 12.64 | 12.65 | 5,782,905 | -1.48(-10.47%) |
Aug 08, 2024 | 13.08 | 14.30 | 12.72 | 14.13 | 9,119,126 | +1.45(+11.44%) |
Aug 07, 2024 | 14.70 | 14.96 | 12.51 | 12.68 | 10,841,369 | -1.65(-11.51%) |
Aug 06, 2024 | 15.40 | 15.49 | 14.31 | 14.33 | 6,080,156 | -0.98(-6.40%) |
Aug 05, 2024 | 14.30 | 15.66 | 14.03 | 15.31 | 6,283,572 | +0.04(+0.26%) |
Aug 02, 2024 | 15.97 | 15.97 | 14.62 | 15.27 | 8,419,680 | -1.16(-7.06%) |
|