Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 13.85 | 15.36 | 12.26 | 14.98 | 293,097 | +1.37(+10.07%) |
Oct 24, 2024 | 13.96 | 14.72 | 13.00 | 13.61 | 200,939 | -0.28(-2.02%) |
Oct 23, 2024 | 15.80 | 17.17 | 12.70 | 13.89 | 455,743 | -1.60(-10.33%) |
Oct 22, 2024 | 12.82 | 16.40 | 12.54 | 15.49 | 617,224 | +2.24(+16.91%) |
Oct 21, 2024 | 12.07 | 20.46 | 11.20 | 13.25 | 2,970,355 | +2.15(+19.37%) |
Oct 18, 2024 | 8.960 | 11.14 | 8.960 | 11.10 | 383,187 | +2.10(+23.33%) |
Oct 17, 2024 | 7.830 | 9.375 | 7.750 | 9.000 | 324,519 | +1.21(+15.53%) |
Oct 16, 2024 | 7.180 | 7.845 | 6.900 | 7.790 | 154,739 | +0.66(+9.26%) |
Oct 15, 2024 | 6.950 | 7.700 | 6.740 | 7.130 | 146,480 | +0.23(+3.33%) |
Oct 14, 2024 | 8.130 | 8.130 | 6.710 | 6.900 | 159,103 | -0.52(-7.01%) |
Oct 11, 2024 | 6.730 | 8.120 | 6.730 | 7.420 | 291,503 | +0.72(+10.75%) |
Oct 10, 2024 | 5.890 | 6.860 | 5.770 | 6.700 | 153,211 | +0.80(+13.56%) |
Oct 09, 2024 | 5.760 | 5.930 | 5.620 | 5.900 | 111,740 | +0.18(+3.15%) |
Oct 08, 2024 | 5.870 | 5.880 | 5.410 | 5.720 | 163,869 | -0.08(-1.38%) |
Oct 07, 2024 | 6.110 | 6.190 | 5.680 | 5.800 | 117,318 | -0.39(-6.30%) |
Oct 04, 2024 | 6.150 | 6.290 | 5.840 | 6.190 | 132,440 | +0.05(+0.81%) |
Oct 03, 2024 | 5.930 | 6.450 | 5.930 | 6.140 | 130,809 | +0.03(+0.49%) |
Oct 02, 2024 | 7.100 | 7.198 | 5.930 | 6.110 | 256,695 | -1.09(-15.14%) |
Oct 01, 2024 | 7.570 | 8.000 | 6.900 | 7.200 | 159,625 | -0.16(-2.17%) |
Sep 30, 2024 | 8.200 | 9.559 | 6.800 | 7.360 | 497,469 | -0.65(-8.11%) |
Sep 27, 2024 | 6.980 | 8.270 | 6.620 | 8.010 | 444,967 | +1.22(+17.97%) |
Sep 26, 2024 | 6.000 | 6.950 | 5.950 | 6.790 | 218,738 | +0.99(+17.07%) |
Sep 25, 2024 | 5.340 | 5.830 | 5.340 | 5.800 | 202,816 | +0.45(+8.41%) |
Sep 24, 2024 | 5.200 | 5.460 | 5.020 | 5.350 | 132,990 | +0.15(+2.88%) |
Sep 23, 2024 | 5.060 | 5.300 | 5.010 | 5.200 | 124,594 | +0.06(+1.17%) |
Sep 20, 2024 | 5.250 | 5.345 | 5.010 | 5.140 | 135,177 | -0.03(-0.58%) |
Sep 19, 2024 | 5.660 | 5.820 | 4.890 | 5.170 | 298,819 | -0.44(-7.84%) |
Sep 18, 2024 | 5.600 | 5.870 | 5.320 | 5.610 | 316,372 | +0.39(+7.47%) |
Sep 17, 2024 | 7.760 | 8.120 | 5.080 | 5.220 | 616,785 | -2.46(-32.03%) |
Sep 16, 2024 | 12.03 | 13.23 | 7.540 | 7.680 | 431,419 | -2.37(-23.58%) |
Sep 13, 2024 | 10.20 | 10.50 | 9.570 | 10.05 | 79,567 | +0.26(+2.60%) |
Sep 12, 2024 | 10.00 | 10.24 | 9.550 | 9.795 | 68,127 | -0.36(-3.50%) |
Sep 11, 2024 | 11.00 | 11.14 | 10.10 | 10.15 | 77,585 | -1.42(-12.27%) |
Sep 10, 2024 | 11.50 | 12.00 | 11.00 | 11.57 | 23,119 | -0.30(-2.57%) |
Sep 09, 2024 | 10.75 | 12.00 | 10.67 | 11.88 | 48,177 | +0.95(+8.65%) |
Sep 06, 2024 | 11.00 | 11.54 | 10.88 | 10.93 | 24,048 | -0.15(-1.35%) |
Sep 05, 2024 | 11.10 | 11.49 | 10.75 | 11.08 | 22,314 | -0.06(-0.54%) |
Sep 04, 2024 | 11.97 | 11.97 | 11.05 | 11.14 | 26,772 | -0.86(-7.17%) |
Sep 03, 2024 | 12.88 | 12.92 | 11.62 | 12.00 | 35,873 | -0.80(-6.25%) |
Aug 30, 2024 | 12.39 | 12.94 | 12.11 | 12.80 | 29,104 | +0.69(+5.65%) |
Aug 29, 2024 | 13.00 | 13.48 | 12.00 | 12.12 | 49,698 | -1.26(-9.42%) |
Aug 28, 2024 | 13.40 | 13.73 | 12.75 | 13.38 | 29,239 | -0.03(-0.22%) |
Aug 27, 2024 | 13.12 | 14.15 | 13.01 | 13.40 | 28,247 | +0.03(+0.22%) |
Aug 26, 2024 | 14.24 | 14.25 | 12.84 | 13.38 | 44,094 | -0.45(-3.22%) |
Aug 23, 2024 | 12.57 | 14.25 | 12.50 | 13.82 | 66,982 | +1.27(+10.08%) |
Aug 22, 2024 | 13.00 | 13.43 | 12.03 | 12.55 | 48,563 | -0.95(-7.00%) |
Aug 21, 2024 | 13.42 | 13.99 | 13.00 | 13.50 | 48,278 | +0.01(+0.04%) |
Aug 20, 2024 | 12.50 | 13.94 | 12.50 | 13.49 | 54,692 | +1.08(+8.70%) |
Aug 19, 2024 | 11.29 | 13.21 | 11.00 | 12.41 | 86,277 | +1.42(+12.97%) |
Aug 16, 2024 | 11.60 | 11.75 | 10.11 | 10.99 | 86,257 | -0.16(-1.43%) |
Aug 15, 2024 | 12.84 | 13.50 | 10.39 | 11.15 | 119,627 | -3.30(-22.84%) |
Aug 14, 2024 | 10.00 | 14.75 | 9.650 | 14.45 | 262,819 | +4.95(+52.11%) |
Aug 13, 2024 | 9.500 | 9.600 | 9.000 | 9.500 | 35,778 | +0.25(+2.70%) |
Aug 12, 2024 | 10.00 | 10.15 | 9.250 | 9.250 | 41,357 | -0.30(-3.14%) |
Aug 09, 2024 | 9.900 | 9.900 | 9.305 | 9.550 | 23,313 | +0.18(+1.87%) |
Aug 08, 2024 | 9.500 | 9.695 | 9.295 | 9.375 | 38,711 | +0.09(+0.91%) |
Aug 07, 2024 | 10.00 | 10.10 | 9.250 | 9.290 | 43,767 | -0.49(-4.96%) |
Aug 06, 2024 | 10.06 | 10.49 | 9.775 | 9.775 | 34,850 | -0.21(-2.05%) |
Aug 05, 2024 | 10.00 | 10.18 | 9.500 | 9.980 | 47,750 | -0.50(-4.77%) |
Aug 02, 2024 | 11.50 | 11.50 | 10.05 | 10.48 | 77,357 | -0.90(-7.95%) |