Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.20 | 20.34 | 18.34 | 18.57 | 2,813,050 | -0.43(-2.26%) |
Oct 17, 2024 | 19.44 | 19.54 | 18.52 | 19.00 | 2,489,918 | +0.03(+0.16%) |
Oct 16, 2024 | 17.96 | 19.44 | 17.34 | 18.97 | 3,669,521 | +1.57(+9.02%) |
Oct 15, 2024 | 18.55 | 18.79 | 16.93 | 17.40 | 3,277,681 | -1.02(-5.54%) |
Oct 14, 2024 | 18.50 | 19.46 | 18.10 | 18.42 | 3,953,571 | +0.56(+3.14%) |
Oct 11, 2024 | 16.66 | 17.93 | 16.59 | 17.86 | 2,331,804 | +1.20(+7.20%) |
Oct 10, 2024 | 16.04 | 16.73 | 15.54 | 16.66 | 1,451,723 | +0.49(+3.03%) |
Oct 09, 2024 | 16.31 | 16.60 | 15.67 | 16.17 | 2,082,361 | -0.28(-1.70%) |
Oct 08, 2024 | 15.06 | 17.18 | 15.06 | 16.45 | 4,281,302 | +1.51(+10.11%) |
Oct 07, 2024 | 15.28 | 15.58 | 14.51 | 14.94 | 1,877,538 | -0.42(-2.73%) |
Oct 04, 2024 | 14.55 | 15.73 | 14.30 | 15.36 | 2,484,399 | +1.16(+8.21%) |
Oct 03, 2024 | 13.65 | 14.44 | 13.38 | 14.20 | 1,328,208 | +0.45(+3.24%) |
Oct 02, 2024 | 13.25 | 13.78 | 12.42 | 13.75 | 2,091,146 | +0.43(+3.23%) |
Oct 01, 2024 | 14.03 | 14.30 | 13.15 | 13.32 | 1,920,069 | -0.99(-6.92%) |
Sep 30, 2024 | 13.63 | 14.70 | 13.47 | 14.31 | 3,394,469 | +0.58(+4.19%) |
Sep 27, 2024 | 14.83 | 15.27 | 13.55 | 13.73 | 2,721,158 | -1.08(-7.26%) |
Sep 26, 2024 | 15.95 | 16.61 | 14.76 | 14.81 | 2,463,664 | -0.57(-3.71%) |
Sep 25, 2024 | 16.00 | 16.10 | 15.15 | 15.38 | 2,120,313 | -0.60(-3.75%) |
Sep 24, 2024 | 14.36 | 16.99 | 14.30 | 15.98 | 5,534,694 | +1.92(+13.66%) |
Sep 23, 2024 | 14.02 | 14.72 | 13.81 | 14.06 | 1,768,246 | +0.23(+1.66%) |
Sep 20, 2024 | 14.09 | 14.15 | 13.55 | 13.83 | 1,552,700 | -0.37(-2.61%) |
Sep 19, 2024 | 14.09 | 14.39 | 13.64 | 14.20 | 1,799,955 | +0.92(+6.93%) |
Sep 18, 2024 | 13.62 | 13.89 | 12.80 | 13.28 | 1,351,510 | -0.30(-2.21%) |
Sep 17, 2024 | 13.51 | 13.67 | 13.18 | 13.58 | 1,342,411 | +0.39(+2.96%) |
Sep 16, 2024 | 14.67 | 14.71 | 13.16 | 13.19 | 2,941,672 | -1.42(-9.72%) |
Sep 13, 2024 | 14.54 | 14.97 | 14.15 | 14.61 | 1,832,270 | +0.09(+0.62%) |
Sep 12, 2024 | 13.47 | 14.99 | 13.41 | 14.52 | 4,594,383 | +1.49(+11.44%) |
Sep 11, 2024 | 12.52 | 13.35 | 12.09 | 13.03 | 2,511,901 | +0.51(+4.12%) |
Sep 10, 2024 | 13.10 | 13.25 | 12.15 | 12.52 | 1,764,049 | -0.50(-3.88%) |
Sep 09, 2024 | 11.84 | 13.13 | 11.81 | 13.02 | 2,827,630 | +1.21(+10.25%) |
Sep 06, 2024 | 12.17 | 12.24 | 11.48 | 11.81 | 1,807,863 | -0.43(-3.51%) |
Sep 05, 2024 | 13.02 | 13.60 | 12.14 | 12.24 | 2,977,206 | -0.76(-5.85%) |
Sep 04, 2024 | 12.00 | 13.65 | 11.90 | 13.00 | 4,301,949 | +0.74(+6.04%) |
Sep 03, 2024 | 12.00 | 12.75 | 11.89 | 12.26 | 6,184,589 | +0.91(+8.02%) |
Aug 30, 2024 | 10.40 | 11.36 | 10.38 | 11.35 | 4,196,328 | +1.05(+10.19%) |
Aug 29, 2024 | 9.200 | 10.59 | 9.130 | 10.30 | 3,752,797 | +1.18(+12.94%) |
Aug 28, 2024 | 9.200 | 9.270 | 8.550 | 9.120 | 1,686,846 | -0.06(-0.65%) |
Aug 27, 2024 | 9.540 | 9.685 | 9.140 | 9.180 | 1,108,146 | -0.44(-4.57%) |
Aug 26, 2024 | 9.780 | 9.810 | 9.430 | 9.620 | 1,400,552 | -0.09(-0.93%) |
Aug 23, 2024 | 9.190 | 9.720 | 8.870 | 9.710 | 2,375,364 | +0.68(+7.53%) |
Aug 22, 2024 | 8.930 | 9.520 | 8.800 | 9.030 | 3,012,263 | +0.11(+1.23%) |
Aug 21, 2024 | 8.850 | 8.945 | 8.430 | 8.920 | 1,502,611 | +0.14(+1.59%) |
Aug 20, 2024 | 8.590 | 8.860 | 8.540 | 8.780 | 1,539,126 | +0.18(+2.09%) |
Aug 19, 2024 | 8.350 | 8.750 | 8.220 | 8.600 | 1,563,176 | +0.32(+3.86%) |
Aug 16, 2024 | 8.460 | 8.650 | 8.220 | 8.280 | 1,214,097 | -0.25(-2.93%) |
Aug 15, 2024 | 8.300 | 8.590 | 8.200 | 8.530 | 1,403,983 | +0.39(+4.79%) |
Aug 14, 2024 | 8.110 | 8.190 | 7.720 | 8.140 | 1,546,622 | +0.12(+1.50%) |
Aug 13, 2024 | 8.050 | 8.150 | 7.885 | 8.020 | 1,334,248 | +0.17(+2.17%) |
Aug 12, 2024 | 7.780 | 8.160 | 7.670 | 7.850 | 1,350,284 | +0.11(+1.42%) |
Aug 09, 2024 | 8.600 | 8.640 | 7.600 | 7.740 | 2,343,523 | -0.83(-9.68%) |
Aug 08, 2024 | 7.050 | 8.570 | 7.040 | 8.570 | 2,651,137 | +1.70(+24.75%) |
Aug 07, 2024 | 8.300 | 8.690 | 6.860 | 6.870 | 4,183,049 | -0.42(-5.76%) |
Aug 06, 2024 | 7.170 | 7.740 | 6.800 | 7.290 | 3,413,873 | +0.32(+4.59%) |
Aug 05, 2024 | 6.890 | 7.320 | 6.700 | 6.970 | 1,953,478 | -0.68(-8.89%) |
Aug 02, 2024 | 7.940 | 7.980 | 7.500 | 7.650 | 3,095,164 | -0.75(-8.93%) |