Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2024 | 8.200 | 8.280 | 8.070 | 8.190 | 3,082,160 | -0.07(-0.85%) |
Dec 26, 2024 | 8.050 | 8.280 | 7.960 | 8.260 | 3,905,746 | +0.18(+2.23%) |
Dec 24, 2024 | 8.130 | 8.130 | 8.010 | 8.080 | 1,995,702 | -0.01(-0.12%) |
Dec 23, 2024 | 8.210 | 8.300 | 7.995 | 8.090 | 5,681,581 | -0.11(-1.34%) |
Dec 20, 2024 | 7.980 | 8.320 | 7.890 | 8.200 | 7,948,544 | +0.15(+1.93%) |
Dec 19, 2024 | 8.210 | 8.210 | 7.995 | 8.045 | 5,561,157 | +0.01(+0.06%) |
Dec 18, 2024 | 8.710 | 8.769 | 8.025 | 8.040 | 10,076,062 | -0.67(-7.69%) |
Dec 17, 2024 | 8.690 | 8.995 | 8.640 | 8.710 | 6,791,611 | +0.00(+0.00%) |
Dec 16, 2024 | 9.000 | 9.050 | 8.700 | 8.710 | 5,785,711 | -0.31(-3.44%) |
Dec 13, 2024 | 8.920 | 9.060 | 8.870 | 9.020 | 3,699,138 | +0.05(+0.56%) |
Dec 12, 2024 | 9.000 | 9.120 | 8.870 | 8.970 | 5,546,061 | -0.16(-1.75%) |
Dec 11, 2024 | 9.080 | 9.390 | 8.910 | 9.130 | 5,925,498 | +0.08(+0.88%) |
Dec 10, 2024 | 9.200 | 9.210 | 9.020 | 9.050 | 5,470,785 | -0.13(-1.42%) |
Dec 09, 2024 | 9.290 | 9.755 | 9.160 | 9.180 | 7,514,080 | +0.02(+0.22%) |
Dec 06, 2024 | 9.410 | 9.520 | 9.080 | 9.160 | 7,019,775 | -0.23(-2.45%) |
Dec 05, 2024 | 9.520 | 9.680 | 9.320 | 9.390 | 6,105,057 | -0.14(-1.47%) |
Dec 04, 2024 | 9.440 | 9.670 | 9.395 | 9.530 | 5,319,559 | +0.07(+0.74%) |
Dec 03, 2024 | 9.660 | 9.780 | 9.355 | 9.460 | 6,468,698 | -0.27(-2.77%) |
Dec 02, 2024 | 9.610 | 9.805 | 9.140 | 9.730 | 9,428,667 | +0.25(+2.64%) |
Nov 29, 2024 | 9.500 | 9.640 | 9.260 | 9.480 | 8,868,563 | -0.93(-8.93%) |
Nov 27, 2024 | 10.82 | 10.88 | 10.21 | 10.41 | 7,537,861 | -0.29(-2.71%) |
Nov 26, 2024 | 10.83 | 11.05 | 10.63 | 10.70 | 6,650,883 | -0.20(-1.83%) |
Nov 25, 2024 | 10.51 | 10.96 | 10.46 | 10.90 | 12,049,716 | +0.64(+6.24%) |
Nov 22, 2024 | 9.900 | 10.48 | 9.720 | 10.26 | 11,021,478 | +0.99(+10.68%) |
Nov 21, 2024 | 9.150 | 9.400 | 9.070 | 9.270 | 4,857,263 | +0.16(+1.76%) |
Nov 20, 2024 | 9.210 | 9.315 | 9.060 | 9.110 | 4,337,827 | -0.17(-1.83%) |
Nov 19, 2024 | 9.510 | 9.600 | 9.190 | 9.280 | 8,039,229 | -0.39(-4.03%) |
Nov 18, 2024 | 9.760 | 9.905 | 9.660 | 9.670 | 4,101,622 | -0.09(-0.92%) |
Nov 15, 2024 | 9.940 | 10.03 | 9.610 | 9.760 | 4,997,788 | -0.11(-1.11%) |
Nov 14, 2024 | 10.61 | 10.76 | 9.830 | 9.870 | 10,596,310 | -0.61(-5.82%) |
Nov 13, 2024 | 11.44 | 11.48 | 10.45 | 10.48 | 12,418,040 | -1.11(-9.58%) |
Nov 12, 2024 | 11.53 | 11.68 | 11.34 | 11.59 | 6,566,334 | +0.03(+0.26%) |
Nov 11, 2024 | 11.43 | 11.61 | 11.21 | 11.56 | 3,201,354 | +0.26(+2.30%) |
Nov 08, 2024 | 11.26 | 11.32 | 11.04 | 11.30 | 3,124,517 | -0.05(-0.44%) |
Nov 07, 2024 | 11.61 | 11.78 | 11.29 | 11.35 | 4,365,768 | -0.16(-1.39%) |
Nov 06, 2024 | 11.14 | 11.53 | 10.91 | 11.51 | 6,291,847 | +0.48(+4.35%) |
Nov 05, 2024 | 11.33 | 11.40 | 10.78 | 11.03 | 5,182,644 | -0.31(-2.73%) |
Nov 04, 2024 | 11.11 | 11.60 | 11.08 | 11.34 | 3,287,874 | +0.26(+2.35%) |
Nov 01, 2024 | 11.18 | 11.41 | 11.01 | 11.08 | 4,799,889 | -0.02(-0.18%) |
Oct 31, 2024 | 11.27 | 11.43 | 11.09 | 11.10 | 1,781,906 | -0.17(-1.51%) |
Oct 30, 2024 | 11.41 | 11.49 | 11.24 | 11.27 | 2,791,421 | -0.24(-2.09%) |
Oct 29, 2024 | 11.52 | 11.80 | 11.49 | 11.51 | 2,298,825 | -0.08(-0.69%) |
Oct 28, 2024 | 11.53 | 11.79 | 11.52 | 11.59 | 2,751,578 | +0.13(+1.13%) |
Oct 25, 2024 | 11.39 | 11.60 | 11.26 | 11.46 | 3,857,107 | +0.16(+1.42%) |
Oct 24, 2024 | 11.18 | 11.31 | 11.05 | 11.30 | 2,229,617 | +0.14(+1.25%) |
Oct 23, 2024 | 11.01 | 11.31 | 11.01 | 11.16 | 1,808,724 | +0.04(+0.36%) |
Oct 22, 2024 | 10.97 | 11.20 | 10.96 | 11.12 | 1,613,407 | +0.10(+0.91%) |
Oct 21, 2024 | 11.05 | 11.12 | 10.95 | 11.02 | 2,520,069 | +0.00(+0.00%) |
Oct 18, 2024 | 11.05 | 11.25 | 10.96 | 11.02 | 1,949,698 | +0.05(+0.46%) |
Oct 17, 2024 | 10.96 | 10.98 | 10.77 | 10.97 | 1,727,774 | +0.05(+0.46%) |
Oct 16, 2024 | 11.03 | 11.11 | 10.88 | 10.92 | 3,033,097 | -0.04(-0.36%) |
Oct 15, 2024 | 11.15 | 11.20 | 10.93 | 10.96 | 2,301,092 | -0.27(-2.40%) |
Oct 14, 2024 | 10.88 | 11.34 | 10.83 | 11.23 | 2,546,172 | +0.28(+2.56%) |
Oct 11, 2024 | 10.88 | 10.97 | 10.77 | 10.95 | 3,505,187 | -0.02(-0.18%) |
Oct 10, 2024 | 10.72 | 11.07 | 10.63 | 10.97 | 2,816,147 | +0.12(+1.11%) |
Oct 09, 2024 | 11.11 | 11.14 | 10.72 | 10.85 | 3,059,635 | -0.29(-2.60%) |
Oct 08, 2024 | 11.14 | 11.19 | 10.98 | 11.14 | 1,467,988 | -0.03(-0.27%) |
Oct 07, 2024 | 11.27 | 11.39 | 11.11 | 11.17 | 1,950,945 | -0.16(-1.41%) |
Oct 04, 2024 | 11.19 | 11.34 | 11.11 | 11.33 | 2,492,339 | +0.35(+3.19%) |
Oct 03, 2024 | 10.94 | 11.05 | 10.84 | 10.98 | 3,023,408 | -0.10(-0.90%) |
Oct 02, 2024 | 11.18 | 11.45 | 11.06 | 11.08 | 3,272,313 | -0.02(-0.18%) |