Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 11.39 | 12.18 | 11.35 | 11.96 | 5,998,983 | +0.57(+4.96%) |
Dec 19, 2024 | 11.90 | 11.99 | 11.03 | 11.39 | 4,254,378 | -0.14(-1.26%) |
Dec 18, 2024 | 11.98 | 12.22 | 11.36 | 11.54 | 3,923,798 | -0.40(-3.35%) |
Dec 17, 2024 | 11.75 | 12.09 | 11.50 | 11.94 | 6,227,408 | +0.06(+0.51%) |
Dec 16, 2024 | 12.61 | 12.75 | 11.66 | 11.88 | 6,729,976 | -0.92(-7.19%) |
Dec 13, 2024 | 13.07 | 13.13 | 12.44 | 12.80 | 3,895,697 | -0.33(-2.51%) |
Dec 12, 2024 | 13.00 | 13.25 | 12.43 | 13.13 | 4,259,019 | -0.12(-0.91%) |
Dec 11, 2024 | 13.20 | 13.61 | 12.77 | 13.25 | 4,337,237 | +0.15(+1.15%) |
Dec 10, 2024 | 13.00 | 13.34 | 12.68 | 13.10 | 4,888,376 | +0.09(+0.69%) |
Dec 09, 2024 | 12.65 | 13.29 | 12.55 | 13.01 | 6,870,771 | +0.60(+4.83%) |
Dec 06, 2024 | 12.20 | 12.46 | 11.60 | 12.41 | 6,685,426 | +0.45(+3.76%) |
Dec 05, 2024 | 11.55 | 12.30 | 11.54 | 11.96 | 9,958,075 | +0.61(+5.37%) |
Dec 04, 2024 | 10.85 | 11.62 | 10.77 | 11.35 | 9,075,574 | +0.80(+7.58%) |
Dec 03, 2024 | 10.38 | 10.60 | 9.900 | 10.55 | 4,640,894 | +0.23(+2.23%) |
Dec 02, 2024 | 10.70 | 10.76 | 10.21 | 10.32 | 6,290,269 | -0.35(-3.28%) |
Nov 29, 2024 | 10.64 | 10.86 | 10.41 | 10.67 | 3,982,887 | +0.19(+1.81%) |
Nov 27, 2024 | 10.06 | 10.59 | 10.01 | 10.48 | 7,926,462 | +0.44(+4.38%) |
Nov 26, 2024 | 9.700 | 10.07 | 9.480 | 10.04 | 5,225,976 | +0.33(+3.40%) |
Nov 25, 2024 | 9.770 | 9.940 | 9.440 | 9.710 | 3,784,727 | -0.04(-0.41%) |
Nov 22, 2024 | 9.500 | 9.865 | 9.330 | 9.750 | 3,811,193 | +0.24(+2.52%) |
Nov 21, 2024 | 9.190 | 9.718 | 9.100 | 9.510 | 4,281,787 | +0.33(+3.59%) |
Nov 20, 2024 | 9.060 | 9.225 | 8.805 | 9.180 | 3,945,485 | +0.09(+0.99%) |
Nov 19, 2024 | 8.710 | 9.110 | 8.630 | 9.090 | 3,004,294 | +0.19(+2.13%) |
Nov 18, 2024 | 8.420 | 9.070 | 8.410 | 8.900 | 4,944,572 | +0.34(+3.97%) |
Nov 15, 2024 | 9.290 | 9.370 | 8.480 | 8.560 | 5,714,752 | -0.62(-6.75%) |
Nov 14, 2024 | 8.950 | 9.370 | 8.765 | 9.180 | 4,009,166 | +0.22(+2.46%) |
Nov 13, 2024 | 9.320 | 9.420 | 8.910 | 8.960 | 6,685,059 | -0.43(-4.58%) |
Nov 12, 2024 | 9.670 | 9.670 | 9.040 | 9.390 | 4,460,034 | -0.42(-4.28%) |
Nov 11, 2024 | 9.090 | 9.840 | 8.675 | 9.810 | 7,848,493 | +0.77(+8.52%) |
Nov 08, 2024 | 9.470 | 9.755 | 8.870 | 9.040 | 5,242,847 | -0.42(-4.44%) |
Nov 07, 2024 | 9.830 | 10.09 | 9.310 | 9.460 | 8,107,955 | -0.13(-1.36%) |
Nov 06, 2024 | 9.180 | 9.750 | 8.865 | 9.590 | 8,532,893 | +0.68(+7.63%) |
Nov 05, 2024 | 8.310 | 9.145 | 8.270 | 8.910 | 9,338,885 | +0.61(+7.35%) |
Nov 04, 2024 | 8.080 | 8.490 | 8.070 | 8.300 | 4,915,478 | +0.30(+3.75%) |
Nov 01, 2024 | 8.430 | 8.540 | 7.820 | 8.000 | 7,753,534 | -0.41(-4.88%) |
Oct 31, 2024 | 8.590 | 8.740 | 8.380 | 8.410 | 3,036,220 | -0.24(-2.77%) |
Oct 30, 2024 | 8.590 | 8.885 | 8.510 | 8.650 | 3,085,009 | +0.11(+1.29%) |
Oct 29, 2024 | 8.550 | 8.650 | 8.320 | 8.540 | 4,754,774 | +0.00(+0.00%) |
Oct 28, 2024 | 8.360 | 8.745 | 8.260 | 8.540 | 5,101,085 | -0.10(-1.16%) |
Oct 25, 2024 | 8.920 | 8.960 | 8.555 | 8.640 | 4,474,703 | -0.23(-2.59%) |
Oct 24, 2024 | 8.350 | 8.900 | 8.350 | 8.870 | 2,727,641 | +0.55(+6.61%) |
Oct 23, 2024 | 8.680 | 8.680 | 8.220 | 8.320 | 4,837,095 | -0.26(-3.03%) |
Oct 22, 2024 | 8.930 | 9.085 | 8.520 | 8.580 | 5,018,618 | -0.34(-3.81%) |
Oct 21, 2024 | 9.190 | 9.420 | 8.870 | 8.920 | 3,253,074 | -0.24(-2.62%) |
Oct 18, 2024 | 9.160 | 9.300 | 8.950 | 9.160 | 2,694,753 | +0.03(+0.33%) |
Oct 17, 2024 | 9.350 | 9.360 | 8.940 | 9.130 | 5,052,331 | -0.36(-3.79%) |
Oct 16, 2024 | 9.290 | 9.737 | 9.260 | 9.490 | 4,091,528 | +0.33(+3.60%) |
Oct 15, 2024 | 9.510 | 9.645 | 8.900 | 9.160 | 6,584,437 | -0.49(-5.08%) |
Oct 14, 2024 | 9.130 | 9.860 | 8.705 | 9.650 | 6,687,595 | +0.29(+3.10%) |
Oct 11, 2024 | 9.200 | 9.630 | 9.150 | 9.360 | 2,961,635 | +0.06(+0.65%) |
Oct 10, 2024 | 8.990 | 9.435 | 8.850 | 9.300 | 3,629,312 | +0.27(+2.99%) |
Oct 09, 2024 | 8.750 | 9.129 | 8.670 | 9.030 | 4,439,380 | +0.10(+1.12%) |
Oct 08, 2024 | 9.070 | 9.270 | 8.815 | 8.930 | 6,330,507 | -0.46(-4.90%) |
Oct 07, 2024 | 10.09 | 10.45 | 9.240 | 9.390 | 7,851,240 | -0.70(-6.94%) |
Oct 04, 2024 | 9.490 | 10.33 | 9.190 | 10.09 | 9,607,405 | +1.06(+11.74%) |
Oct 03, 2024 | 8.910 | 9.260 | 8.495 | 9.030 | 12,283,254 | +0.09(+1.01%) |
Oct 02, 2024 | 9.770 | 9.990 | 8.640 | 8.940 | 15,026,105 | -0.74(-7.64%) |