Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.77 | 11.00 | 10.48 | 10.81 | 10,093,130 | +0.13(+1.22%) |
Oct 17, 2024 | 11.17 | 11.19 | 10.55 | 10.68 | 14,497,265 | -0.51(-4.56%) |
Oct 16, 2024 | 10.03 | 11.19 | 9.980 | 11.19 | 26,254,086 | +1.25(+12.58%) |
Oct 15, 2024 | 9.820 | 10.34 | 9.480 | 9.940 | 16,850,900 | +0.06(+0.61%) |
Oct 14, 2024 | 9.920 | 10.11 | 9.660 | 9.880 | 14,825,893 | +0.18(+1.86%) |
Oct 11, 2024 | 9.350 | 9.780 | 9.200 | 9.700 | 8,278,491 | +0.31(+3.30%) |
Oct 10, 2024 | 9.340 | 9.529 | 9.270 | 9.390 | 6,872,761 | -0.06(-0.63%) |
Oct 09, 2024 | 9.270 | 9.660 | 8.990 | 9.450 | 10,849,989 | +0.04(+0.43%) |
Oct 08, 2024 | 9.600 | 10.14 | 9.362 | 9.410 | 12,424,172 | -0.27(-2.79%) |
Oct 07, 2024 | 9.960 | 10.11 | 9.480 | 9.680 | 12,508,107 | -0.12(-1.22%) |
Oct 04, 2024 | 9.515 | 10.01 | 9.420 | 9.800 | 10,712,611 | +0.55(+5.95%) |
Oct 03, 2024 | 9.600 | 9.860 | 9.164 | 9.250 | 8,905,611 | -0.46(-4.74%) |
Oct 02, 2024 | 8.960 | 9.760 | 8.800 | 9.710 | 15,623,354 | +0.48(+5.20%) |
Oct 01, 2024 | 9.660 | 9.720 | 9.090 | 9.230 | 14,725,176 | -0.50(-5.14%) |
Sep 30, 2024 | 9.870 | 10.15 | 9.520 | 9.730 | 20,399,612 | -0.05(-0.51%) |
Sep 27, 2024 | 8.870 | 10.29 | 8.843 | 9.780 | 39,176,856 | +1.09(+12.54%) |
Sep 26, 2024 | 8.840 | 8.980 | 8.630 | 8.690 | 15,719,770 | +0.07(+0.81%) |
Sep 25, 2024 | 7.550 | 8.790 | 7.550 | 8.620 | 29,448,016 | +1.03(+13.57%) |
Sep 24, 2024 | 7.580 | 7.615 | 7.275 | 7.590 | 9,789,466 | +0.03(+0.40%) |
Sep 23, 2024 | 7.630 | 7.670 | 7.465 | 7.560 | 12,613,284 | +0.09(+1.20%) |
Sep 20, 2024 | 7.150 | 7.720 | 7.130 | 7.470 | 22,836,048 | +0.30(+4.18%) |
Sep 19, 2024 | 7.330 | 7.370 | 7.000 | 7.170 | 10,526,837 | +0.05(+0.70%) |
Sep 18, 2024 | 7.150 | 7.500 | 7.100 | 7.120 | 11,698,461 | -0.05(-0.70%) |
Sep 17, 2024 | 7.450 | 7.510 | 7.070 | 7.170 | 9,169,141 | -0.20(-2.71%) |
Sep 16, 2024 | 7.470 | 7.526 | 7.170 | 7.370 | 13,217,650 | -0.09(-1.21%) |
Sep 13, 2024 | 6.960 | 7.470 | 6.910 | 7.460 | 13,806,162 | +0.60(+8.75%) |
Sep 12, 2024 | 6.680 | 7.050 | 6.630 | 6.860 | 14,153,470 | +0.18(+2.69%) |
Sep 11, 2024 | 6.180 | 6.699 | 6.160 | 6.680 | 13,355,657 | +0.53(+8.62%) |
Sep 10, 2024 | 6.140 | 6.170 | 5.960 | 6.150 | 6,174,538 | +0.01(+0.16%) |
Sep 09, 2024 | 5.900 | 6.275 | 5.880 | 6.140 | 9,680,203 | +0.33(+5.68%) |
Sep 06, 2024 | 6.110 | 6.200 | 5.740 | 5.810 | 9,211,306 | -0.27(-4.44%) |
Sep 05, 2024 | 6.290 | 6.340 | 6.040 | 6.080 | 6,210,946 | -0.26(-4.10%) |
Sep 04, 2024 | 6.020 | 6.470 | 6.020 | 6.340 | 9,630,047 | +0.28(+4.62%) |
Sep 03, 2024 | 6.200 | 6.250 | 5.995 | 6.060 | 6,912,566 | -0.21(-3.35%) |
Aug 30, 2024 | 6.240 | 6.490 | 6.220 | 6.270 | 8,159,286 | +0.04(+0.64%) |
Aug 29, 2024 | 6.190 | 6.470 | 6.140 | 6.230 | 8,054,767 | +0.14(+2.30%) |
Aug 28, 2024 | 6.020 | 6.250 | 5.960 | 6.090 | 12,790,733 | -0.03(-0.49%) |
Aug 27, 2024 | 6.590 | 6.600 | 6.110 | 6.120 | 16,074,910 | -0.62(-9.20%) |
Aug 26, 2024 | 6.960 | 6.970 | 6.510 | 6.740 | 13,349,156 | -0.22(-3.16%) |
Aug 23, 2024 | 6.990 | 7.070 | 6.762 | 6.960 | 14,731,109 | +0.12(+1.75%) |
Aug 22, 2024 | 7.000 | 7.260 | 6.830 | 6.840 | 22,161,990 | -0.16(-2.29%) |
Aug 21, 2024 | 6.700 | 7.270 | 6.220 | 7.000 | 26,823,072 | +0.35(+5.26%) |
Aug 20, 2024 | 7.250 | 7.258 | 6.600 | 6.650 | 27,588,988 | -0.54(-7.51%) |
Aug 19, 2024 | 6.780 | 7.360 | 6.470 | 7.190 | 47,103,056 | +0.63(+9.60%) |
Aug 16, 2024 | 6.270 | 7.100 | 5.920 | 6.560 | 74,179,904 | +0.73(+12.52%) |
Aug 15, 2024 | 5.250 | 6.040 | 5.250 | 5.830 | 23,820,030 | +0.65(+12.55%) |
Aug 14, 2024 | 5.270 | 5.350 | 5.160 | 5.180 | 4,490,951 | -0.05(-0.96%) |
Aug 13, 2024 | 5.250 | 5.300 | 5.030 | 5.230 | 12,130,960 | -0.16(-2.97%) |
Aug 12, 2024 | 5.410 | 5.540 | 5.180 | 5.390 | 7,077,428 | +0.02(+0.37%) |
Aug 09, 2024 | 5.350 | 5.590 | 5.200 | 5.370 | 17,827,864 | +0.60(+12.58%) |
Aug 08, 2024 | 4.680 | 4.930 | 4.630 | 4.770 | 7,092,001 | +0.19(+4.15%) |
Aug 07, 2024 | 4.820 | 4.820 | 4.550 | 4.580 | 4,761,039 | -0.13(-2.86%) |
Aug 06, 2024 | 4.810 | 4.860 | 4.625 | 4.715 | 4,069,493 | +0.05(+1.18%) |
Aug 05, 2024 | 4.250 | 4.740 | 4.200 | 4.660 | 7,150,200 | -0.15(-3.12%) |
Aug 02, 2024 | 4.710 | 4.860 | 4.650 | 4.810 | 8,456,415 | -0.15(-3.02%) |