Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 10.55 | 0 | -0.95(-8.26%) | |||
Oct 24, 2024 | 11.85 | 11.89 | 11.44 | 11.50 | 9,915,653 | -0.31(-2.62%) |
Oct 23, 2024 | 11.76 | 11.93 | 11.61 | 11.81 | 3,970,807 | +0.03(+0.25%) |
Oct 22, 2024 | 11.70 | 11.89 | 11.50 | 11.78 | 4,694,471 | +0.09(+0.77%) |
Oct 21, 2024 | 12.31 | 12.49 | 11.64 | 11.69 | 6,747,274 | -0.49(-4.02%) |
Oct 18, 2024 | 12.34 | 12.39 | 12.08 | 12.18 | 3,680,328 | -0.20(-1.62%) |
Oct 17, 2024 | 12.29 | 12.45 | 12.15 | 12.38 | 3,684,014 | -0.01(-0.08%) |
Oct 16, 2024 | 12.05 | 12.44 | 11.90 | 12.39 | 6,768,079 | +0.55(+4.65%) |
Oct 15, 2024 | 12.01 | 12.27 | 11.75 | 11.84 | 5,187,589 | -0.06(-0.50%) |
Oct 14, 2024 | 11.76 | 12.10 | 11.65 | 11.90 | 5,302,858 | +0.12(+1.02%) |
Oct 11, 2024 | 11.05 | 11.83 | 10.98 | 11.78 | 6,217,763 | +0.83(+7.58%) |
Oct 10, 2024 | 10.91 | 11.13 | 10.76 | 10.95 | 3,459,814 | -0.05(-0.45%) |
Oct 09, 2024 | 10.79 | 11.10 | 10.75 | 11.00 | 3,482,710 | +0.19(+1.76%) |
Oct 08, 2024 | 10.73 | 10.85 | 10.65 | 10.81 | 3,230,052 | +0.04(+0.37%) |
Oct 07, 2024 | 10.81 | 10.97 | 10.66 | 10.77 | 2,894,633 | -0.13(-1.19%) |
Oct 04, 2024 | 11.06 | 11.10 | 10.75 | 10.90 | 5,365,770 | +0.02(+0.18%) |
Oct 03, 2024 | 10.67 | 10.88 | 10.62 | 10.88 | 2,658,691 | +0.04(+0.37%) |
Oct 02, 2024 | 10.79 | 11.06 | 10.72 | 10.84 | 2,645,175 | +0.06(+0.56%) |
Oct 01, 2024 | 11.14 | 11.20 | 10.76 | 10.78 | 5,012,198 | -0.45(-4.01%) |
Sep 30, 2024 | 11.42 | 11.68 | 11.23 | 11.23 | 3,889,030 | -0.23(-2.01%) |
Sep 27, 2024 | 11.65 | 11.72 | 11.29 | 11.46 | 5,226,869 | +0.04(+0.35%) |
Sep 26, 2024 | 11.35 | 11.66 | 11.28 | 11.42 | 6,772,188 | +0.76(+7.13%) |
Sep 25, 2024 | 11.00 | 11.02 | 10.61 | 10.66 | 5,174,829 | -0.27(-2.47%) |
Sep 24, 2024 | 11.22 | 11.28 | 10.88 | 10.93 | 5,414,181 | -0.26(-2.32%) |
Sep 23, 2024 | 11.44 | 11.57 | 11.13 | 11.19 | 6,850,870 | -0.25(-2.19%) |
Sep 20, 2024 | 11.81 | 11.86 | 11.42 | 11.44 | 19,621,782 | -0.55(-4.59%) |
Sep 19, 2024 | 12.23 | 12.29 | 11.67 | 11.99 | 7,988,149 | +0.07(+0.59%) |
Sep 18, 2024 | 11.99 | 12.42 | 11.72 | 11.92 | 9,109,747 | -0.08(-0.67%) |
Sep 17, 2024 | 11.70 | 12.27 | 11.63 | 12.00 | 12,226,699 | +0.58(+5.08%) |
Sep 16, 2024 | 10.61 | 11.60 | 10.61 | 11.42 | 9,946,402 | +0.82(+7.74%) |
Sep 13, 2024 | 10.40 | 10.86 | 10.39 | 10.60 | 6,026,105 | +0.35(+3.41%) |
Sep 12, 2024 | 9.940 | 10.25 | 9.795 | 10.25 | 5,486,429 | +0.25(+2.50%) |
Sep 11, 2024 | 9.790 | 10.04 | 9.620 | 10.00 | 10,848,595 | +0.18(+1.83%) |
Sep 10, 2024 | 10.70 | 10.70 | 9.510 | 9.820 | 14,173,193 | -0.84(-7.88%) |
Sep 09, 2024 | 10.87 | 11.14 | 10.62 | 10.66 | 5,751,973 | -0.15(-1.39%) |
Sep 06, 2024 | 10.40 | 10.87 | 10.36 | 10.81 | 4,658,540 | +0.50(+4.85%) |
Sep 05, 2024 | 10.53 | 10.59 | 10.04 | 10.31 | 3,575,161 | -0.11(-1.05%) |
Sep 04, 2024 | 10.38 | 10.73 | 10.37 | 10.42 | 2,799,665 | -0.08(-0.76%) |
Sep 03, 2024 | 10.70 | 10.87 | 10.41 | 10.50 | 4,448,690 | -0.33(-3.04%) |
Aug 30, 2024 | 10.90 | 11.07 | 10.65 | 10.83 | 4,086,092 | +0.02(+0.19%) |
Aug 29, 2024 | 10.61 | 11.09 | 10.47 | 10.81 | 3,759,824 | +0.20(+1.88%) |
Aug 28, 2024 | 10.52 | 10.70 | 10.37 | 10.61 | 2,901,884 | -0.02(-0.19%) |
Aug 27, 2024 | 11.04 | 11.08 | 10.62 | 10.63 | 3,458,525 | -0.51(-4.57%) |
Aug 26, 2024 | 11.38 | 11.43 | 11.11 | 11.14 | 4,980,964 | -0.14(-1.24%) |
Aug 23, 2024 | 10.50 | 11.48 | 10.49 | 11.28 | 8,281,896 | +0.88(+8.45%) |
Aug 22, 2024 | 11.05 | 11.20 | 10.34 | 10.40 | 5,835,604 | -0.68(-6.13%) |
Aug 21, 2024 | 11.05 | 11.11 | 10.79 | 11.08 | 4,346,161 | +0.12(+1.09%) |
Aug 20, 2024 | 11.11 | 11.19 | 10.84 | 10.96 | 3,669,626 | -0.24(-2.14%) |
Aug 19, 2024 | 10.94 | 11.23 | 10.94 | 11.20 | 4,864,303 | +0.17(+1.54%) |
Aug 16, 2024 | 10.30 | 11.05 | 10.27 | 11.03 | 6,609,016 | +0.66(+6.36%) |
Aug 15, 2024 | 10.27 | 10.67 | 10.19 | 10.37 | 5,438,718 | +0.33(+3.28%) |
Aug 14, 2024 | 10.30 | 10.30 | 9.811 | 10.04 | 5,605,206 | -0.23(-2.24%) |
Aug 13, 2024 | 9.471 | 10.36 | 9.411 | 10.27 | 9,195,663 | +0.87(+9.25%) |
Aug 12, 2024 | 9.571 | 9.741 | 9.316 | 9.401 | 4,462,511 | +0.06(+0.64%) |
Aug 09, 2024 | 9.391 | 9.526 | 9.241 | 9.341 | 4,891,883 | -0.03(-0.32%) |
Aug 08, 2024 | 9.481 | 9.611 | 9.201 | 9.371 | 5,268,612 | +0.03(+0.32%) |
Aug 07, 2024 | 9.701 | 9.900 | 9.341 | 9.341 | 5,033,492 | -0.16(-1.68%) |
Aug 06, 2024 | 10.05 | 10.07 | 9.461 | 9.501 | 7,509,244 | -0.57(-5.65%) |
Aug 05, 2024 | 9.341 | 10.32 | 9.291 | 10.07 | 10,391,165 | +0.17(+1.72%) |
Aug 02, 2024 | 9.461 | 9.985 | 9.101 | 9.900 | 10,879,748 | +0.05(+0.51%) |