Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.05 | 11.88 | 10.76 | 11.76 | 783,791 | +0.87(+7.99%) |
Oct 17, 2024 | 11.03 | 11.22 | 10.60 | 10.89 | 1,111,854 | -0.07(-0.64%) |
Oct 16, 2024 | 13.70 | 13.93 | 10.44 | 10.96 | 2,257,542 | -3.08(-21.94%) |
Oct 15, 2024 | 14.03 | 14.80 | 13.90 | 14.04 | 454,192 | -0.02(-0.14%) |
Oct 14, 2024 | 13.41 | 14.58 | 13.41 | 14.06 | 518,931 | +0.34(+2.48%) |
Oct 11, 2024 | 12.71 | 13.88 | 12.54 | 13.72 | 659,296 | +0.86(+6.69%) |
Oct 10, 2024 | 12.61 | 13.28 | 12.43 | 12.86 | 410,342 | +0.06(+0.47%) |
Oct 09, 2024 | 12.80 | 13.14 | 12.43 | 12.80 | 423,866 | -0.23(-1.77%) |
Oct 08, 2024 | 13.47 | 13.64 | 13.00 | 13.03 | 387,109 | -0.51(-3.77%) |
Oct 07, 2024 | 14.77 | 14.94 | 13.20 | 13.54 | 752,295 | -1.47(-9.79%) |
Oct 04, 2024 | 14.78 | 15.69 | 14.69 | 15.01 | 897,519 | +0.77(+5.41%) |
Oct 03, 2024 | 14.45 | 14.80 | 13.70 | 14.24 | 622,051 | -0.79(-5.26%) |
Oct 02, 2024 | 14.03 | 15.30 | 13.78 | 15.03 | 751,805 | +0.89(+6.29%) |
Oct 01, 2024 | 15.66 | 15.66 | 13.61 | 14.14 | 1,064,651 | -1.34(-8.66%) |
Sep 30, 2024 | 16.84 | 17.00 | 14.43 | 15.48 | 1,763,415 | -1.54(-9.05%) |
Sep 27, 2024 | 16.55 | 17.31 | 16.47 | 17.02 | 782,244 | +0.64(+3.91%) |
Sep 26, 2024 | 17.17 | 17.94 | 16.25 | 16.38 | 976,381 | -0.28(-1.68%) |
Sep 25, 2024 | 17.38 | 18.25 | 16.07 | 16.66 | 1,463,283 | -0.69(-3.98%) |
Sep 24, 2024 | 17.75 | 19.74 | 17.18 | 17.35 | 3,361,794 | -0.23(-1.31%) |
Sep 23, 2024 | 15.66 | 17.75 | 15.00 | 17.58 | 2,534,692 | +2.41(+15.89%) |
Sep 20, 2024 | 17.34 | 17.95 | 14.72 | 15.17 | 2,420,836 | -1.99(-11.60%) |
Sep 19, 2024 | 16.37 | 17.45 | 14.15 | 17.16 | 3,527,656 | +2.02(+13.34%) |
Sep 18, 2024 | 16.26 | 16.54 | 14.61 | 15.14 | 2,644,699 | -2.26(-12.99%) |
Sep 17, 2024 | 12.45 | 17.50 | 12.16 | 17.40 | 8,826,114 | +5.19(+42.51%) |
Sep 16, 2024 | 13.73 | 13.80 | 11.68 | 12.21 | 3,454,524 | -2.31(-15.91%) |
Sep 13, 2024 | 11.63 | 15.43 | 11.51 | 14.52 | 10,909,177 | +3.18(+28.04%) |
Sep 12, 2024 | 9.250 | 12.37 | 9.230 | 11.34 | 14,883,769 | +2.24(+24.62%) |
Sep 11, 2024 | 6.810 | 10.20 | 6.600 | 9.100 | 73,332,688 | +4.20(+85.71%) |
Sep 10, 2024 | 4.840 | 4.930 | 4.770 | 4.900 | 265,221 | +0.04(+0.82%) |
Sep 09, 2024 | 5.100 | 5.110 | 4.770 | 4.860 | 421,752 | -0.22(-4.33%) |
Sep 06, 2024 | 5.250 | 5.378 | 4.995 | 5.080 | 376,949 | -0.15(-2.87%) |
Sep 05, 2024 | 5.490 | 5.610 | 5.090 | 5.230 | 379,350 | -0.33(-5.94%) |
Sep 04, 2024 | 5.460 | 5.720 | 5.365 | 5.560 | 248,180 | +0.12(+2.21%) |
Sep 03, 2024 | 5.620 | 5.711 | 5.360 | 5.440 | 302,827 | -0.26(-4.56%) |
Aug 30, 2024 | 5.910 | 5.950 | 5.580 | 5.700 | 225,713 | -0.13(-2.23%) |
Aug 29, 2024 | 5.880 | 6.100 | 5.540 | 5.830 | 413,764 | +0.05(+0.95%) |
Aug 28, 2024 | 5.950 | 6.060 | 5.620 | 5.775 | 376,492 | -0.25(-4.23%) |
Aug 27, 2024 | 6.070 | 6.110 | 5.893 | 6.030 | 291,463 | -0.13(-2.11%) |
Aug 26, 2024 | 6.480 | 6.480 | 6.000 | 6.160 | 368,530 | -0.22(-3.45%) |
Aug 23, 2024 | 6.260 | 6.720 | 6.260 | 6.380 | 323,219 | +0.16(+2.57%) |
Aug 22, 2024 | 6.430 | 6.440 | 6.100 | 6.220 | 173,713 | -0.14(-2.20%) |
Aug 21, 2024 | 6.110 | 6.360 | 6.050 | 6.360 | 223,568 | +0.21(+3.41%) |
Aug 20, 2024 | 6.590 | 6.750 | 6.130 | 6.150 | 315,387 | -0.36(-5.53%) |
Aug 19, 2024 | 6.430 | 6.880 | 6.380 | 6.510 | 446,820 | +0.08(+1.24%) |
Aug 16, 2024 | 6.610 | 6.840 | 6.390 | 6.430 | 225,689 | -0.14(-2.13%) |
Aug 15, 2024 | 6.410 | 6.780 | 6.200 | 6.570 | 397,984 | +0.43(+7.00%) |
Aug 14, 2024 | 6.330 | 6.680 | 6.010 | 6.140 | 589,798 | -0.18(-2.85%) |
Aug 13, 2024 | 6.970 | 7.157 | 6.010 | 6.320 | 864,432 | -0.65(-9.33%) |
Aug 12, 2024 | 7.200 | 7.310 | 6.760 | 6.970 | 301,241 | -0.25(-3.46%) |
Aug 09, 2024 | 7.450 | 7.630 | 7.210 | 7.220 | 199,487 | -0.18(-2.43%) |
Aug 08, 2024 | 7.420 | 7.470 | 7.170 | 7.400 | 183,564 | +0.12(+1.65%) |
Aug 07, 2024 | 7.180 | 7.740 | 7.020 | 7.280 | 426,110 | +0.22(+3.12%) |
Aug 06, 2024 | 7.330 | 7.370 | 6.930 | 7.060 | 411,053 | -0.25(-3.42%) |
Aug 05, 2024 | 6.950 | 7.340 | 6.822 | 7.310 | 287,870 | -0.01(-0.14%) |
Aug 02, 2024 | 7.390 | 7.565 | 7.190 | 7.320 | 300,865 | -0.46(-5.91%) |