Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.42 | 12.84 | 11.42 | 12.00 | 127,303 | +0.20(+1.69%) |
Oct 17, 2024 | 12.18 | 12.28 | 11.39 | 11.80 | 78,694 | -0.20(-1.67%) |
Oct 16, 2024 | 13.76 | 13.86 | 11.82 | 12.00 | 359,360 | +1.30(+12.15%) |
Oct 15, 2024 | 13.56 | 13.56 | 10.44 | 10.70 | 137,271 | -2.66(-19.91%) |
Oct 14, 2024 | 16.92 | 18.64 | 13.16 | 13.36 | 177,552 | -3.82(-22.24%) |
Oct 11, 2024 | 10.44 | 18.18 | 10.44 | 17.18 | 457,333 | +7.01(+68.93%) |
Oct 10, 2024 | 10.69 | 10.73 | 9.695 | 10.17 | 47,913 | -0.70(-6.44%) |
Oct 09, 2024 | 9.150 | 10.94 | 9.150 | 10.87 | 87,525 | +1.64(+17.77%) |
Oct 08, 2024 | 10.08 | 10.43 | 8.610 | 9.230 | 50,777 | -0.94(-9.24%) |
Oct 07, 2024 | 8.000 | 10.77 | 7.550 | 10.17 | 269,806 | +2.48(+32.26%) |
Oct 04, 2024 | 8.020 | 8.020 | 7.570 | 7.690 | 13,805 | -0.18(-2.29%) |
Oct 03, 2024 | 8.820 | 8.925 | 7.657 | 7.870 | 63,634 | -1.06(-11.87%) |
Oct 02, 2024 | 9.310 | 9.330 | 8.800 | 8.930 | 73,092 | -0.14(-1.54%) |
Oct 01, 2024 | 9.090 | 9.350 | 8.895 | 9.070 | 7,278 | -0.19(-2.05%) |
Sep 30, 2024 | 9.500 | 9.500 | 8.870 | 9.260 | 93,250 | -0.08(-0.86%) |
Sep 27, 2024 | 9.750 | 9.990 | 9.290 | 9.340 | 44,935 | -0.30(-3.11%) |
Sep 26, 2024 | 10.00 | 10.20 | 9.230 | 9.640 | 44,025 | -0.16(-1.63%) |
Sep 25, 2024 | 11.73 | 11.73 | 9.530 | 9.800 | 84,748 | -2.06(-17.37%) |
Sep 24, 2024 | 12.13 | 12.36 | 11.71 | 11.86 | 14,438 | -0.13(-1.08%) |
Sep 23, 2024 | 12.41 | 12.41 | 11.87 | 11.99 | 46,184 | -0.23(-1.88%) |
Sep 20, 2024 | 14.62 | 15.54 | 11.64 | 12.22 | 84,093 | -2.58(-17.43%) |
Sep 19, 2024 | 14.60 | 15.60 | 14.08 | 14.80 | 58,716 | +0.62(+4.37%) |
Sep 18, 2024 | 13.55 | 14.84 | 13.24 | 14.18 | 75,468 | +0.45(+3.28%) |
Sep 17, 2024 | 12.50 | 13.89 | 11.70 | 13.73 | 59,767 | +1.25(+10.02%) |
Sep 16, 2024 | 10.11 | 13.97 | 9.500 | 12.48 | 188,987 | +2.45(+24.43%) |
Sep 13, 2024 | 10.11 | 10.49 | 9.900 | 10.03 | 11,889 | -0.11(-1.08%) |
Sep 12, 2024 | 10.25 | 10.58 | 9.855 | 10.14 | 15,169 | -0.13(-1.27%) |
Sep 11, 2024 | 9.920 | 10.36 | 9.800 | 10.27 | 8,431 | +0.35(+3.53%) |
Sep 10, 2024 | 10.45 | 10.45 | 9.010 | 9.920 | 31,193 | -0.45(-4.34%) |
Sep 09, 2024 | 10.55 | 10.68 | 10.03 | 10.37 | 10,274 | -0.32(-2.99%) |
Sep 06, 2024 | 11.40 | 11.53 | 10.47 | 10.69 | 11,102 | -0.70(-6.15%) |
Sep 05, 2024 | 11.76 | 11.76 | 11.13 | 11.39 | 25,684 | -0.03(-0.26%) |
Sep 04, 2024 | 12.75 | 13.40 | 11.36 | 11.42 | 86,601 | -2.06(-15.26%) |
Sep 03, 2024 | 12.45 | 15.07 | 9.750 | 13.48 | 199,958 | +1.27(+10.42%) |
Aug 30, 2024 | 12.00 | 12.34 | 11.71 | 12.20 | 12,040 | +0.15(+1.22%) |
Aug 29, 2024 | 13.50 | 13.80 | 11.55 | 12.06 | 44,994 | -2.50(-17.15%) |
Aug 28, 2024 | 15.45 | 15.45 | 14.55 | 14.55 | 25,274 | -1.05(-6.71%) |
Aug 27, 2024 | 16.65 | 16.89 | 15.00 | 15.60 | 24,853 | -1.20(-7.14%) |
Aug 26, 2024 | 15.15 | 19.35 | 14.55 | 16.80 | 126,978 | +2.00(+13.49%) |
Aug 23, 2024 | 14.40 | 15.60 | 14.10 | 14.80 | 13,512 | +0.40(+2.80%) |
Aug 22, 2024 | 14.55 | 15.15 | 12.83 | 14.40 | 50,968 | -0.05(-0.36%) |
Aug 21, 2024 | 14.07 | 15.90 | 13.62 | 14.45 | 69,644 | +0.48(+3.44%) |
Aug 20, 2024 | 14.21 | 14.25 | 13.35 | 13.97 | 15,195 | +0.62(+4.60%) |
Aug 19, 2024 | 11.73 | 14.25 | 11.73 | 13.36 | 29,805 | +1.40(+11.70%) |
Aug 16, 2024 | 12.20 | 12.30 | 11.85 | 11.96 | 11,690 | -0.13(-1.08%) |
Aug 15, 2024 | 11.55 | 12.66 | 11.55 | 12.09 | 12,830 | -0.22(-1.76%) |
Aug 14, 2024 | 12.82 | 12.90 | 12.30 | 12.30 | 15,558 | -0.12(-0.97%) |
Aug 13, 2024 | 11.85 | 12.75 | 11.70 | 12.42 | 16,060 | +0.66(+5.57%) |
Aug 12, 2024 | 12.45 | 13.11 | 11.77 | 11.77 | 19,690 | -0.66(-5.31%) |
Aug 09, 2024 | 12.90 | 13.50 | 12.08 | 12.43 | 12,321 | -0.39(-3.08%) |
Aug 08, 2024 | 13.35 | 14.35 | 12.75 | 12.82 | 15,782 | -0.09(-0.70%) |
Aug 07, 2024 | 13.72 | 15.16 | 12.75 | 12.91 | 65,560 | -4.34(-25.14%) |
Aug 06, 2024 | 16.35 | 20.55 | 16.20 | 17.25 | 199,121 | +0.00(+0.00%) |
Aug 05, 2024 | 11.25 | 18.45 | 11.12 | 17.25 | 213,121 | +4.86(+39.21%) |
Aug 02, 2024 | 12.60 | 12.69 | 11.53 | 12.39 | 26,337 | -0.36(-2.81%) |