Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 10.46 | 10.71 | 9.900 | 10.04 | 909,821 | -0.39(-3.74%) |
Nov 21, 2024 | 10.25 | 10.73 | 10.17 | 10.43 | 587,952 | +0.08(+0.77%) |
Nov 20, 2024 | 10.43 | 10.54 | 9.960 | 10.35 | 818,741 | -0.15(-1.43%) |
Nov 19, 2024 | 9.980 | 10.53 | 9.920 | 10.50 | 1,160,957 | +0.30(+2.94%) |
Nov 18, 2024 | 9.920 | 10.57 | 9.816 | 10.20 | 553,463 | +0.19(+1.90%) |
Nov 15, 2024 | 9.760 | 10.22 | 9.680 | 10.01 | 781,704 | +0.31(+3.20%) |
Nov 14, 2024 | 10.30 | 10.39 | 9.440 | 9.700 | 1,618,474 | -0.60(-5.83%) |
Nov 13, 2024 | 8.170 | 10.68 | 8.150 | 10.30 | 2,823,187 | +2.80(+37.33%) |
Nov 12, 2024 | 7.600 | 7.740 | 7.250 | 7.500 | 1,017,030 | -0.13(-1.70%) |
Nov 11, 2024 | 7.150 | 7.650 | 7.050 | 7.630 | 806,803 | +0.48(+6.71%) |
Nov 08, 2024 | 7.040 | 7.330 | 6.995 | 7.150 | 605,438 | +0.07(+0.99%) |
Nov 07, 2024 | 7.240 | 7.240 | 6.940 | 7.080 | 726,923 | -0.16(-2.21%) |
Nov 06, 2024 | 6.510 | 7.490 | 6.390 | 7.240 | 1,217,574 | +0.99(+15.84%) |
Nov 05, 2024 | 6.010 | 6.250 | 5.960 | 6.250 | 425,966 | +0.19(+3.14%) |
Nov 04, 2024 | 5.630 | 6.290 | 5.620 | 6.060 | 651,457 | +0.44(+7.83%) |
Nov 01, 2024 | 5.380 | 5.670 | 5.310 | 5.620 | 506,190 | +0.32(+6.04%) |
Oct 31, 2024 | 5.220 | 5.360 | 5.070 | 5.300 | 710,247 | +0.09(+1.73%) |
Oct 30, 2024 | 5.190 | 5.420 | 5.130 | 5.210 | 447,534 | +0.02(+0.39%) |
Oct 29, 2024 | 4.790 | 5.190 | 4.650 | 5.190 | 1,533,447 | +0.35(+7.23%) |
Oct 28, 2024 | 5.000 | 5.275 | 4.680 | 4.840 | 674,047 | -0.05(-1.02%) |
Oct 25, 2024 | 4.810 | 5.020 | 4.750 | 4.890 | 299,456 | +0.11(+2.30%) |
Oct 24, 2024 | 5.040 | 5.165 | 4.660 | 4.780 | 537,997 | -0.28(-5.53%) |
Oct 23, 2024 | 5.360 | 5.395 | 5.040 | 5.060 | 361,605 | -0.35(-6.47%) |
Oct 22, 2024 | 5.300 | 5.510 | 5.110 | 5.410 | 320,760 | +0.08(+1.50%) |
Oct 21, 2024 | 5.490 | 5.530 | 5.230 | 5.330 | 281,432 | -0.15(-2.74%) |
Oct 18, 2024 | 5.560 | 5.610 | 5.400 | 5.480 | 249,500 | -0.02(-0.36%) |
Oct 17, 2024 | 5.770 | 5.818 | 5.475 | 5.500 | 183,204 | -0.33(-5.66%) |
Oct 16, 2024 | 5.790 | 5.880 | 5.650 | 5.830 | 199,998 | +0.09(+1.57%) |
Oct 15, 2024 | 5.980 | 6.096 | 5.740 | 5.740 | 304,836 | -0.23(-3.85%) |
Oct 14, 2024 | 5.720 | 5.970 | 5.580 | 5.970 | 345,421 | +0.25(+4.37%) |
Oct 11, 2024 | 5.370 | 5.730 | 5.370 | 5.720 | 826,717 | +0.39(+7.32%) |
Oct 10, 2024 | 5.150 | 5.370 | 4.840 | 5.330 | 905,434 | +0.08(+1.52%) |
Oct 09, 2024 | 5.220 | 5.330 | 5.090 | 5.250 | 478,492 | -0.01(-0.19%) |
Oct 08, 2024 | 5.650 | 5.700 | 5.230 | 5.260 | 340,211 | -0.38(-6.74%) |
Oct 07, 2024 | 5.810 | 5.840 | 5.510 | 5.640 | 402,625 | -0.24(-4.08%) |
Oct 04, 2024 | 5.740 | 5.958 | 5.630 | 5.880 | 496,191 | +0.22(+3.89%) |
Oct 03, 2024 | 5.900 | 5.960 | 5.630 | 5.660 | 395,256 | -0.29(-4.87%) |
Oct 02, 2024 | 6.270 | 6.355 | 5.800 | 5.950 | 340,459 | -0.40(-6.30%) |
Oct 01, 2024 | 6.610 | 6.645 | 6.275 | 6.350 | 339,893 | -0.33(-4.94%) |
Sep 30, 2024 | 6.530 | 6.770 | 6.510 | 6.680 | 159,941 | +0.14(+2.14%) |
Sep 27, 2024 | 6.560 | 6.790 | 6.467 | 6.540 | 214,579 | +0.10(+1.55%) |
Sep 26, 2024 | 6.440 | 6.530 | 6.440 | 6.440 | 288,036 | +0.12(+1.90%) |
Sep 25, 2024 | 6.680 | 6.685 | 6.210 | 6.320 | 271,698 | -0.34(-5.11%) |
Sep 24, 2024 | 6.540 | 6.725 | 6.540 | 6.660 | 273,914 | +0.09(+1.37%) |
Sep 23, 2024 | 6.870 | 7.210 | 6.570 | 6.570 | 323,441 | -0.30(-4.37%) |
Sep 20, 2024 | 6.890 | 7.080 | 6.705 | 6.870 | 632,975 | -0.01(-0.15%) |
Sep 19, 2024 | 7.170 | 7.237 | 6.760 | 6.880 | 342,868 | -0.08(-1.15%) |
Sep 18, 2024 | 6.950 | 7.300 | 6.845 | 6.960 | 396,191 | +0.02(+0.29%) |
Sep 17, 2024 | 7.100 | 7.360 | 6.930 | 6.940 | 450,023 | -0.12(-1.70%) |
Sep 16, 2024 | 7.450 | 7.513 | 7.000 | 7.060 | 364,093 | -0.33(-4.47%) |
Sep 13, 2024 | 7.440 | 7.610 | 7.320 | 7.390 | 230,565 | +0.05(+0.68%) |
Sep 12, 2024 | 7.480 | 7.515 | 7.200 | 7.340 | 307,294 | -0.12(-1.61%) |
Sep 11, 2024 | 7.610 | 7.670 | 7.370 | 7.460 | 821,673 | -0.26(-3.37%) |
Sep 10, 2024 | 7.480 | 7.810 | 7.270 | 7.720 | 452,130 | +0.23(+3.07%) |
Sep 09, 2024 | 7.420 | 7.730 | 7.355 | 7.490 | 485,772 | +0.19(+2.60%) |
Sep 06, 2024 | 7.210 | 7.390 | 7.050 | 7.300 | 290,416 | +0.12(+1.67%) |
Sep 05, 2024 | 8.150 | 8.195 | 7.150 | 7.180 | 359,399 | -1.00(-12.22%) |
Sep 04, 2024 | 8.170 | 8.580 | 7.970 | 8.180 | 455,781 | -0.02(-0.24%) |