Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 12.86 | 13.24 | 12.76 | 13.09 | 38,277,868 | +0.28(+2.19%) |
Oct 17, 2024 | 12.86 | 12.97 | 12.67 | 12.81 | 30,149,260 | -0.08(-0.62%) |
Oct 16, 2024 | 12.19 | 12.92 | 12.14 | 12.89 | 53,079,268 | +0.86(+7.15%) |
Oct 15, 2024 | 12.12 | 12.47 | 12.00 | 12.03 | 36,483,080 | +0.16(+1.35%) |
Oct 14, 2024 | 11.85 | 11.95 | 11.70 | 11.87 | 20,596,516 | +0.08(+0.68%) |
Oct 11, 2024 | 11.72 | 11.82 | 11.53 | 11.79 | 17,697,988 | +0.03(+0.26%) |
Oct 10, 2024 | 11.77 | 12.00 | 11.65 | 11.76 | 26,493,260 | -0.17(-1.42%) |
Oct 09, 2024 | 12.01 | 12.25 | 11.87 | 11.93 | 34,172,240 | +0.01(+0.08%) |
Oct 08, 2024 | 11.65 | 12.12 | 11.63 | 11.92 | 44,678,152 | +0.39(+3.38%) |
Oct 07, 2024 | 11.55 | 11.68 | 11.37 | 11.53 | 27,597,180 | +0.02(+0.17%) |
Oct 04, 2024 | 11.36 | 11.97 | 11.29 | 11.51 | 53,681,304 | +0.69(+6.38%) |
Oct 03, 2024 | 10.69 | 10.94 | 10.56 | 10.82 | 32,624,520 | +0.08(+0.74%) |
Oct 02, 2024 | 10.73 | 10.86 | 10.61 | 10.74 | 28,772,124 | -0.16(-1.47%) |
Oct 01, 2024 | 11.27 | 11.33 | 10.82 | 10.90 | 42,809,412 | -0.34(-3.02%) |
Sep 30, 2024 | 11.47 | 11.58 | 11.20 | 11.24 | 26,688,936 | -0.32(-2.77%) |
Sep 27, 2024 | 11.82 | 11.86 | 11.56 | 11.56 | 30,783,826 | -0.23(-1.95%) |
Sep 26, 2024 | 11.36 | 11.98 | 11.35 | 11.79 | 62,334,960 | +0.79(+7.18%) |
Sep 25, 2024 | 11.06 | 11.18 | 10.97 | 11.00 | 29,147,132 | -0.04(-0.36%) |
Sep 24, 2024 | 11.02 | 11.19 | 10.92 | 11.04 | 29,433,792 | +0.06(+0.55%) |
Sep 23, 2024 | 11.00 | 11.03 | 10.76 | 10.98 | 30,783,244 | -0.03(-0.27%) |
Sep 20, 2024 | 11.07 | 11.12 | 10.88 | 11.01 | 165,832,112 | -0.10(-0.90%) |
Sep 19, 2024 | 11.32 | 11.39 | 11.06 | 11.11 | 34,531,676 | +0.08(+0.73%) |
Sep 18, 2024 | 11.24 | 11.29 | 10.92 | 11.03 | 37,358,016 | -0.14(-1.25%) |
Sep 17, 2024 | 10.99 | 11.26 | 10.95 | 11.17 | 38,163,044 | +0.36(+3.33%) |
Sep 16, 2024 | 10.65 | 10.87 | 10.62 | 10.81 | 31,022,640 | +0.12(+1.12%) |
Sep 13, 2024 | 10.98 | 11.18 | 10.61 | 10.69 | 36,956,040 | -0.19(-1.75%) |
Sep 12, 2024 | 11.03 | 11.13 | 10.43 | 10.88 | 37,870,096 | +0.11(+1.02%) |
Sep 11, 2024 | 10.95 | 11.01 | 10.48 | 10.77 | 40,504,344 | -0.22(-2.00%) |
Sep 10, 2024 | 11.21 | 11.25 | 10.87 | 10.99 | 31,746,628 | -0.23(-2.05%) |
Sep 09, 2024 | 10.85 | 11.22 | 10.85 | 11.22 | 44,509,612 | +0.42(+3.89%) |
Sep 06, 2024 | 10.78 | 11.10 | 10.70 | 10.80 | 27,842,852 | +0.00(+0.00%) |
Sep 05, 2024 | 10.84 | 11.16 | 10.75 | 10.80 | 38,455,880 | +0.17(+1.60%) |
Sep 04, 2024 | 10.53 | 10.78 | 10.50 | 10.63 | 22,108,168 | +0.03(+0.28%) |
Sep 03, 2024 | 10.52 | 10.74 | 10.49 | 10.60 | 23,367,864 | -0.02(-0.19%) |
Aug 30, 2024 | 10.49 | 10.89 | 10.48 | 10.62 | 26,521,374 | +0.23(+2.21%) |
Aug 29, 2024 | 10.24 | 10.51 | 10.21 | 10.39 | 22,218,764 | +0.24(+2.36%) |
Aug 28, 2024 | 10.17 | 10.21 | 10.04 | 10.15 | 20,504,214 | -0.02(-0.20%) |
Aug 27, 2024 | 10.26 | 10.27 | 9.980 | 10.17 | 23,281,914 | -0.04(-0.39%) |
Aug 26, 2024 | 10.43 | 10.45 | 10.20 | 10.21 | 21,009,092 | -0.18(-1.73%) |
Aug 23, 2024 | 10.23 | 10.50 | 10.17 | 10.39 | 24,640,076 | +0.25(+2.47%) |
Aug 22, 2024 | 10.41 | 10.54 | 10.13 | 10.14 | 25,619,856 | -0.26(-2.50%) |
Aug 21, 2024 | 10.37 | 10.45 | 10.30 | 10.40 | 20,245,982 | +0.11(+1.07%) |
Aug 20, 2024 | 10.31 | 10.45 | 10.21 | 10.29 | 23,531,072 | -0.02(-0.19%) |
Aug 19, 2024 | 10.15 | 10.38 | 10.12 | 10.31 | 30,366,194 | +0.26(+2.59%) |
Aug 16, 2024 | 10.02 | 10.14 | 9.970 | 10.05 | 35,389,748 | -0.04(-0.40%) |
Aug 15, 2024 | 9.960 | 10.16 | 9.950 | 10.09 | 32,298,406 | +0.35(+3.59%) |
Aug 14, 2024 | 9.880 | 9.970 | 9.700 | 9.740 | 29,698,796 | -0.07(-0.71%) |
Aug 13, 2024 | 9.640 | 9.820 | 9.555 | 9.810 | 29,899,928 | +0.20(+2.08%) |
Aug 12, 2024 | 9.790 | 9.800 | 9.590 | 9.610 | 29,765,472 | -0.25(-2.54%) |
Aug 09, 2024 | 9.890 | 9.960 | 9.720 | 9.860 | 22,619,072 | -0.03(-0.30%) |
Aug 08, 2024 | 9.350 | 9.910 | 9.350 | 9.890 | 34,675,912 | +0.63(+6.80%) |
Aug 07, 2024 | 9.400 | 9.520 | 9.210 | 9.260 | 28,959,976 | -0.05(-0.54%) |
Aug 06, 2024 | 9.460 | 9.530 | 9.220 | 9.310 | 28,862,240 | +0.03(+0.32%) |
Aug 05, 2024 | 9.100 | 9.590 | 9.070 | 9.280 | 44,496,064 | -0.35(-3.63%) |
Aug 02, 2024 | 9.930 | 9.930 | 9.590 | 9.630 | 48,472,516 | -0.51(-5.03%) |