Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 12.00 | 12.00 | 10.82 | 10.96 | 6,325,844 | -1.10(-9.12%) |
Sep 18, 2024 | 12.27 | 12.52 | 11.98 | 12.06 | 1,581,179 | -0.18(-1.47%) |
Sep 17, 2024 | 12.25 | 12.76 | 11.92 | 12.24 | 1,980,888 | +0.02(+0.16%) |
Sep 16, 2024 | 11.50 | 13.18 | 11.40 | 12.22 | 5,062,187 | +0.60(+5.16%) |
Sep 13, 2024 | 11.22 | 12.15 | 11.22 | 11.62 | 3,158,699 | +0.45(+4.03%) |
Sep 12, 2024 | 11.29 | 11.41 | 11.07 | 11.17 | 1,251,747 | -0.11(-0.98%) |
Sep 11, 2024 | 11.46 | 11.46 | 11.12 | 11.28 | 1,289,359 | -0.32(-2.76%) |
Sep 10, 2024 | 10.94 | 11.70 | 10.80 | 11.60 | 2,067,818 | +0.66(+6.03%) |
Sep 09, 2024 | 10.73 | 11.05 | 10.63 | 10.94 | 1,825,259 | +0.08(+0.74%) |
Sep 06, 2024 | 11.23 | 11.44 | 10.84 | 10.86 | 1,753,427 | -0.38(-3.38%) |
Sep 05, 2024 | 12.33 | 12.50 | 11.12 | 11.24 | 2,456,603 | -0.97(-7.94%) |
Sep 04, 2024 | 11.60 | 12.69 | 11.60 | 12.21 | 3,870,876 | +0.62(+5.35%) |
Sep 03, 2024 | 10.68 | 11.89 | 10.57 | 11.59 | 4,230,103 | +0.86(+8.01%) |
Aug 30, 2024 | 10.96 | 10.96 | 10.53 | 10.73 | 2,492,713 | -0.22(-2.01%) |
Aug 29, 2024 | 10.95 | 11.08 | 10.75 | 10.95 | 1,869,171 | -0.03(-0.27%) |
Aug 28, 2024 | 10.84 | 11.10 | 10.83 | 10.98 | 1,765,736 | +0.08(+0.73%) |
Aug 27, 2024 | 11.35 | 11.38 | 10.88 | 10.90 | 2,344,878 | -0.54(-4.72%) |
Aug 26, 2024 | 11.68 | 11.75 | 11.43 | 11.44 | 1,649,009 | -0.20(-1.72%) |
Aug 23, 2024 | 11.46 | 11.94 | 11.36 | 11.64 | 3,019,164 | +0.50(+4.49%) |
Aug 22, 2024 | 11.57 | 11.63 | 11.03 | 11.14 | 2,905,829 | -0.50(-4.30%) |
Aug 21, 2024 | 11.71 | 12.12 | 11.57 | 11.64 | 2,669,220 | -0.36(-3.00%) |
Aug 20, 2024 | 12.20 | 12.29 | 11.87 | 12.00 | 3,360,314 | -0.22(-1.80%) |
Aug 19, 2024 | 13.37 | 13.46 | 12.21 | 12.22 | 4,657,387 | -1.15(-8.60%) |
Aug 16, 2024 | 13.50 | 13.77 | 13.19 | 13.37 | 2,654,796 | -0.14(-1.04%) |
Aug 15, 2024 | 13.65 | 13.88 | 13.38 | 13.51 | 2,321,687 | -0.04(-0.30%) |
Aug 14, 2024 | 13.88 | 13.88 | 13.07 | 13.55 | 4,139,011 | -0.22(-1.60%) |
Aug 13, 2024 | 13.32 | 13.97 | 13.27 | 13.77 | 3,087,849 | +0.51(+3.85%) |
Aug 12, 2024 | 12.12 | 13.42 | 12.10 | 13.26 | 9,832,456 | -2.24(-14.45%) |
Aug 09, 2024 | 15.95 | 16.06 | 15.44 | 15.50 | 2,191,231 | -0.48(-3.00%) |
Aug 08, 2024 | 15.35 | 16.13 | 15.17 | 15.98 | 1,727,693 | +0.62(+4.04%) |
Aug 07, 2024 | 16.37 | 16.55 | 15.24 | 15.36 | 3,113,862 | -0.81(-5.01%) |
Aug 06, 2024 | 16.61 | 16.73 | 16.07 | 16.17 | 2,668,587 | -0.60(-3.58%) |
Aug 05, 2024 | 15.58 | 16.89 | 15.20 | 16.77 | 4,878,243 | +0.71(+4.42%) |
Aug 02, 2024 | 16.38 | 16.42 | 15.66 | 16.06 | 2,902,517 | -0.64(-3.83%) |
Aug 01, 2024 | 16.52 | 16.90 | 16.46 | 16.70 | 2,538,262 | +0.14(+0.85%) |
Jul 31, 2024 | 16.45 | 17.00 | 16.33 | 16.56 | 2,207,328 | -0.16(-0.96%) |
Jul 30, 2024 | 16.35 | 16.89 | 16.33 | 16.72 | 2,264,475 | +0.37(+2.26%) |
Jul 29, 2024 | 16.50 | 16.75 | 16.13 | 16.35 | 2,625,249 | -0.49(-2.91%) |
Jul 26, 2024 | 16.41 | 17.01 | 16.26 | 16.84 | 3,190,871 | +0.52(+3.19%) |
Jul 25, 2024 | 16.83 | 16.99 | 16.01 | 16.32 | 3,853,050 | -0.43(-2.57%) |
Jul 24, 2024 | 16.42 | 17.06 | 16.20 | 16.75 | 6,066,012 | +0.27(+1.64%) |
Jul 23, 2024 | 15.01 | 16.53 | 14.86 | 16.48 | 6,548,153 | +1.47(+9.79%) |
Jul 22, 2024 | 17.24 | 17.30 | 13.81 | 15.01 | 14,177,850 | -2.50(-14.28%) |
Jul 19, 2024 | 17.62 | 18.19 | 16.54 | 17.51 | 23,450,480 | +4.76(+37.33%) |
Jul 18, 2024 | 12.94 | 13.48 | 12.59 | 12.75 | 8,372,372 | -0.06(-0.47%) |
Jul 17, 2024 | 12.15 | 13.39 | 12.14 | 12.81 | 9,353,269 | +0.65(+5.35%) |
Jul 16, 2024 | 10.69 | 12.19 | 10.60 | 12.16 | 7,272,523 | +1.58(+14.93%) |
Jul 15, 2024 | 10.43 | 10.67 | 10.12 | 10.58 | 2,895,983 | +0.15(+1.44%) |
Jul 12, 2024 | 11.00 | 11.02 | 10.32 | 10.43 | 5,370,487 | -0.51(-4.66%) |
Jul 11, 2024 | 10.46 | 11.08 | 10.40 | 10.94 | 6,077,169 | +0.59(+5.70%) |
Jul 10, 2024 | 8.780 | 10.65 | 8.750 | 10.35 | 17,457,224 | +1.78(+20.77%) |
Jul 09, 2024 | 7.700 | 8.625 | 7.605 | 8.570 | 5,573,854 | +0.83(+10.72%) |
Jul 08, 2024 | 8.150 | 8.150 | 7.630 | 7.740 | 5,539,757 | -0.34(-4.21%) |
Jul 05, 2024 | 8.470 | 8.480 | 8.060 | 8.080 | 3,930,519 | -0.41(-4.83%) |
Jul 03, 2024 | 8.580 | 8.730 | 8.420 | 8.490 | 2,793,809 | -0.02(-0.24%) |
Jul 02, 2024 | 8.310 | 8.510 | 8.160 | 8.510 | 3,869,004 | +0.33(+4.03%) |