Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.740 | 9.640 | 8.620 | 9.360 | 7,680,468 | +0.80(+9.35%) |
Oct 17, 2024 | 9.090 | 9.110 | 8.480 | 8.560 | 5,096,059 | -0.44(-4.89%) |
Oct 16, 2024 | 9.330 | 9.380 | 8.700 | 9.000 | 5,822,249 | +0.34(+3.93%) |
Oct 15, 2024 | 8.710 | 9.180 | 8.520 | 8.660 | 2,898,004 | -0.26(-2.91%) |
Oct 14, 2024 | 8.620 | 8.970 | 8.110 | 8.920 | 4,845,527 | +0.24(+2.76%) |
Oct 11, 2024 | 9.160 | 9.449 | 8.510 | 8.680 | 6,212,698 | -0.72(-7.66%) |
Oct 10, 2024 | 10.00 | 10.10 | 9.120 | 9.400 | 4,793,837 | -0.70(-6.93%) |
Oct 09, 2024 | 9.450 | 10.37 | 8.790 | 10.10 | 5,923,523 | +0.44(+4.55%) |
Oct 08, 2024 | 10.07 | 10.59 | 9.250 | 9.660 | 5,801,677 | -0.14(-1.43%) |
Oct 07, 2024 | 9.120 | 10.76 | 9.110 | 9.800 | 13,813,956 | +1.03(+11.74%) |
Oct 04, 2024 | 7.820 | 9.184 | 7.600 | 8.770 | 5,117,804 | +0.87(+11.01%) |
Oct 03, 2024 | 7.940 | 8.070 | 7.720 | 7.900 | 1,453,883 | -0.01(-0.13%) |
Oct 02, 2024 | 7.870 | 8.100 | 7.460 | 7.910 | 2,027,488 | -0.08(-1.00%) |
Oct 01, 2024 | 8.160 | 8.510 | 7.660 | 7.990 | 3,619,047 | +0.04(+0.50%) |
Sep 30, 2024 | 8.330 | 8.487 | 7.795 | 7.950 | 3,418,633 | -0.63(-7.34%) |
Sep 27, 2024 | 7.790 | 9.317 | 7.760 | 8.580 | 9,348,802 | +0.89(+11.57%) |
Sep 26, 2024 | 7.830 | 8.090 | 7.560 | 7.690 | 2,492,075 | +0.05(+0.65%) |
Sep 25, 2024 | 8.050 | 8.390 | 7.430 | 7.640 | 3,441,087 | -0.44(-5.45%) |
Sep 24, 2024 | 7.940 | 8.500 | 7.650 | 8.080 | 4,043,989 | +0.13(+1.64%) |
Sep 23, 2024 | 7.480 | 7.970 | 7.152 | 7.950 | 2,649,125 | +0.47(+6.28%) |
Sep 20, 2024 | 7.780 | 8.232 | 7.228 | 7.480 | 2,775,991 | -0.37(-4.71%) |
Sep 19, 2024 | 7.900 | 8.290 | 7.625 | 7.850 | 4,379,613 | +0.37(+4.95%) |
Sep 18, 2024 | 7.280 | 7.700 | 6.900 | 7.480 | 3,559,557 | +0.25(+3.46%) |
Sep 17, 2024 | 8.010 | 8.463 | 7.150 | 7.230 | 5,824,916 | -0.66(-8.37%) |
Sep 16, 2024 | 8.700 | 8.720 | 7.600 | 7.890 | 4,900,796 | -0.78(-9.00%) |
Sep 13, 2024 | 7.340 | 8.930 | 7.130 | 8.670 | 8,684,021 | +1.33(+18.12%) |
Sep 12, 2024 | 6.900 | 7.990 | 6.850 | 7.340 | 8,276,484 | +0.41(+5.92%) |
Sep 11, 2024 | 6.680 | 7.120 | 6.350 | 6.930 | 3,719,741 | +0.21(+3.12%) |
Sep 10, 2024 | 7.150 | 7.420 | 6.650 | 6.720 | 3,210,954 | -0.50(-6.93%) |
Sep 09, 2024 | 7.220 | 7.770 | 7.181 | 7.220 | 2,246,567 | +0.00(+0.00%) |
Sep 06, 2024 | 7.290 | 7.705 | 6.850 | 7.220 | 2,700,909 | -0.31(-4.12%) |
Sep 05, 2024 | 7.800 | 8.180 | 7.440 | 7.530 | 3,027,016 | -0.62(-7.61%) |
Sep 04, 2024 | 7.030 | 8.980 | 7.000 | 8.150 | 9,245,062 | +0.96(+13.35%) |
Sep 03, 2024 | 8.210 | 8.320 | 7.100 | 7.190 | 3,645,663 | -1.30(-15.36%) |
Aug 30, 2024 | 8.980 | 9.200 | 8.120 | 8.495 | 3,655,150 | -0.49(-5.40%) |
Aug 29, 2024 | 9.090 | 9.450 | 8.800 | 8.980 | 2,370,398 | -0.37(-3.96%) |
Aug 28, 2024 | 9.500 | 10.27 | 9.250 | 9.350 | 4,834,131 | -0.12(-1.27%) |
Aug 27, 2024 | 9.400 | 9.690 | 9.250 | 9.470 | 2,509,714 | -0.11(-1.15%) |
Aug 26, 2024 | 10.15 | 10.34 | 8.920 | 9.580 | 5,149,392 | -0.61(-5.99%) |
Aug 23, 2024 | 10.14 | 10.42 | 9.700 | 10.19 | 4,747,528 | +0.09(+0.94%) |
Aug 22, 2024 | 10.72 | 10.90 | 9.800 | 10.10 | 5,506,307 | -0.62(-5.74%) |
Aug 21, 2024 | 11.10 | 11.37 | 10.61 | 10.71 | 4,882,634 | -0.52(-4.63%) |
Aug 20, 2024 | 11.65 | 12.37 | 11.08 | 11.23 | 6,002,226 | -0.39(-3.36%) |
Aug 19, 2024 | 10.80 | 12.50 | 10.74 | 11.62 | 11,561,087 | +0.46(+4.12%) |
Aug 16, 2024 | 10.96 | 11.29 | 10.57 | 11.16 | 7,694,749 | -0.28(-2.45%) |
Aug 15, 2024 | 11.85 | 12.14 | 11.08 | 11.44 | 12,624,147 | +0.07(+0.62%) |
Aug 14, 2024 | 13.90 | 14.44 | 10.90 | 11.37 | 44,140,092 | +1.00(+9.64%) |
Aug 13, 2024 | 12.12 | 12.47 | 10.12 | 10.37 | 11,695,222 | -0.84(-7.49%) |
Aug 12, 2024 | 13.79 | 14.23 | 10.95 | 11.21 | 9,856,392 | -2.58(-18.71%) |
Aug 09, 2024 | 13.75 | 15.20 | 13.14 | 13.79 | 8,948,307 | -0.20(-1.43%) |
Aug 08, 2024 | 15.16 | 15.40 | 13.40 | 13.99 | 10,499,537 | -0.32(-2.24%) |
Aug 07, 2024 | 15.82 | 16.83 | 14.00 | 14.31 | 13,916,010 | -1.36(-8.68%) |
Aug 06, 2024 | 15.16 | 17.79 | 14.60 | 15.67 | 22,663,626 | +2.05(+15.05%) |
Aug 05, 2024 | 10.18 | 15.58 | 10.00 | 13.62 | 16,112,419 | -1.01(-6.90%) |
Aug 02, 2024 | 15.50 | 16.50 | 13.00 | 14.63 | 13,793,374 | -2.63(-15.24%) |