Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.210 | 7.350 | 6.790 | 6.890 | 847,474 | -0.28(-3.91%) |
Oct 17, 2024 | 7.510 | 7.700 | 7.110 | 7.170 | 1,519,757 | -0.28(-3.76%) |
Oct 16, 2024 | 10.13 | 10.31 | 7.340 | 7.450 | 4,418,768 | -3.61(-32.64%) |
Oct 15, 2024 | 12.07 | 12.14 | 10.90 | 11.06 | 627,508 | -1.06(-8.75%) |
Oct 14, 2024 | 12.31 | 12.53 | 12.00 | 12.12 | 178,037 | -0.18(-1.46%) |
Oct 11, 2024 | 11.92 | 12.37 | 11.92 | 12.30 | 353,075 | +0.37(+3.10%) |
Oct 10, 2024 | 11.90 | 12.13 | 11.79 | 11.93 | 573,629 | -0.06(-0.50%) |
Oct 09, 2024 | 12.01 | 12.37 | 11.95 | 11.99 | 611,806 | +0.00(+0.00%) |
Oct 08, 2024 | 11.76 | 12.23 | 11.73 | 11.99 | 601,067 | +0.17(+1.44%) |
Oct 07, 2024 | 11.61 | 12.21 | 11.61 | 11.82 | 689,335 | +0.10(+0.85%) |
Oct 04, 2024 | 12.26 | 12.27 | 11.64 | 11.72 | 162,812 | -0.36(-2.98%) |
Oct 03, 2024 | 12.60 | 12.64 | 11.97 | 12.08 | 350,120 | -0.63(-4.96%) |
Oct 02, 2024 | 13.30 | 13.45 | 12.65 | 12.71 | 266,133 | -0.70(-5.22%) |
Oct 01, 2024 | 14.24 | 14.42 | 13.36 | 13.41 | 633,398 | -0.89(-6.22%) |
Sep 30, 2024 | 15.13 | 15.28 | 14.29 | 14.30 | 598,090 | -0.79(-5.24%) |
Sep 27, 2024 | 15.50 | 15.80 | 15.08 | 15.09 | 346,058 | -0.38(-2.46%) |
Sep 26, 2024 | 15.27 | 15.49 | 15.04 | 15.47 | 288,263 | +0.42(+2.79%) |
Sep 25, 2024 | 15.03 | 15.31 | 14.75 | 15.05 | 434,297 | -0.10(-0.66%) |
Sep 24, 2024 | 15.48 | 15.60 | 15.06 | 15.15 | 295,667 | +0.00(+0.00%) |
Sep 23, 2024 | 15.09 | 15.45 | 14.91 | 15.15 | 320,301 | +0.19(+1.27%) |
Sep 20, 2024 | 15.55 | 15.87 | 14.94 | 14.96 | 1,674,821 | -0.67(-4.29%) |
Sep 19, 2024 | 15.40 | 15.94 | 15.25 | 15.63 | 553,667 | +0.62(+4.13%) |
Sep 18, 2024 | 14.95 | 15.35 | 14.84 | 15.01 | 619,166 | +0.08(+0.54%) |
Sep 17, 2024 | 15.00 | 15.40 | 14.90 | 14.93 | 671,812 | -0.06(-0.40%) |
Sep 16, 2024 | 14.87 | 15.28 | 14.64 | 14.99 | 791,213 | +0.17(+1.15%) |
Sep 13, 2024 | 14.81 | 15.24 | 14.71 | 14.82 | 750,350 | +0.02(+0.14%) |
Sep 12, 2024 | 14.91 | 15.16 | 14.69 | 14.80 | 511,967 | -0.17(-1.14%) |
Sep 11, 2024 | 14.26 | 15.14 | 14.06 | 14.97 | 951,011 | +0.69(+4.83%) |
Sep 10, 2024 | 14.25 | 14.93 | 14.21 | 14.28 | 589,714 | -0.04(-0.28%) |
Sep 09, 2024 | 14.18 | 14.60 | 13.99 | 14.32 | 387,354 | +0.14(+0.99%) |
Sep 06, 2024 | 14.51 | 14.84 | 14.06 | 14.18 | 600,966 | -0.24(-1.66%) |
Sep 05, 2024 | 14.55 | 14.88 | 14.17 | 14.42 | 241,459 | -0.07(-0.48%) |
Sep 04, 2024 | 14.65 | 14.85 | 14.21 | 14.49 | 427,420 | -0.23(-1.56%) |
Sep 03, 2024 | 15.26 | 15.48 | 14.72 | 14.72 | 285,281 | -0.73(-4.72%) |
Aug 30, 2024 | 15.57 | 15.83 | 15.30 | 15.45 | 117,996 | +0.01(+0.06%) |
Aug 29, 2024 | 15.37 | 15.89 | 15.37 | 15.44 | 168,784 | +0.05(+0.32%) |
Aug 28, 2024 | 16.17 | 16.30 | 15.35 | 15.39 | 123,446 | -0.86(-5.29%) |
Aug 27, 2024 | 16.38 | 16.83 | 16.17 | 16.25 | 84,283 | -0.32(-1.93%) |
Aug 26, 2024 | 16.65 | 16.77 | 16.37 | 16.57 | 130,916 | +0.21(+1.28%) |
Aug 23, 2024 | 16.20 | 16.81 | 16.20 | 16.36 | 478,763 | +0.13(+0.80%) |
Aug 22, 2024 | 16.85 | 17.01 | 16.22 | 16.23 | 269,411 | -0.47(-2.81%) |
Aug 21, 2024 | 16.23 | 16.79 | 16.20 | 16.70 | 223,748 | +0.42(+2.58%) |
Aug 20, 2024 | 16.15 | 16.55 | 16.15 | 16.28 | 164,311 | +0.16(+0.99%) |
Aug 19, 2024 | 16.27 | 16.51 | 15.99 | 16.12 | 368,977 | -0.07(-0.43%) |
Aug 16, 2024 | 16.27 | 16.88 | 15.98 | 16.19 | 240,449 | -0.25(-1.52%) |
Aug 15, 2024 | 15.53 | 16.71 | 15.53 | 16.44 | 269,159 | +0.98(+6.34%) |
Aug 14, 2024 | 15.50 | 16.00 | 15.35 | 15.46 | 198,835 | -0.02(-0.13%) |
Aug 13, 2024 | 15.35 | 16.11 | 15.35 | 15.48 | 251,738 | +0.13(+0.85%) |
Aug 12, 2024 | 15.59 | 15.81 | 15.07 | 15.35 | 244,283 | -0.25(-1.60%) |
Aug 09, 2024 | 15.16 | 16.22 | 15.04 | 15.60 | 282,322 | +0.39(+2.56%) |
Aug 08, 2024 | 15.73 | 15.91 | 15.01 | 15.21 | 505,824 | -0.09(-0.59%) |
Aug 07, 2024 | 16.03 | 16.90 | 15.28 | 15.30 | 347,658 | -0.67(-4.20%) |
Aug 06, 2024 | 16.30 | 16.73 | 15.88 | 15.97 | 153,101 | -0.21(-1.30%) |
Aug 05, 2024 | 15.15 | 16.37 | 15.01 | 16.18 | 200,515 | +0.30(+1.89%) |
Aug 02, 2024 | 16.02 | 16.22 | 15.51 | 15.88 | 150,256 | -0.53(-3.23%) |