Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 10.59 | 10.59 | 10.32 | 10.42 | 74,415,568 | -0.45(-4.14%) |
Sep 24, 2024 | 10.97 | 11.00 | 10.81 | 10.87 | 39,447,188 | -0.04(-0.37%) |
Sep 23, 2024 | 10.84 | 10.92 | 10.71 | 10.91 | 40,410,388 | +0.03(+0.28%) |
Sep 20, 2024 | 10.86 | 10.88 | 10.69 | 10.88 | 68,809,192 | -0.04(-0.37%) |
Sep 19, 2024 | 11.22 | 11.31 | 10.87 | 10.92 | 52,410,692 | -0.06(-0.55%) |
Sep 18, 2024 | 10.93 | 11.26 | 10.91 | 10.98 | 55,003,508 | +0.08(+0.73%) |
Sep 17, 2024 | 10.89 | 11.13 | 10.82 | 10.90 | 52,047,240 | +0.10(+0.93%) |
Sep 16, 2024 | 10.74 | 10.92 | 10.74 | 10.80 | 34,736,168 | +0.11(+1.03%) |
Sep 13, 2024 | 10.68 | 10.79 | 10.62 | 10.69 | 35,184,852 | +0.07(+0.66%) |
Sep 12, 2024 | 10.40 | 10.65 | 10.31 | 10.62 | 43,792,464 | +0.17(+1.63%) |
Sep 11, 2024 | 10.31 | 10.46 | 10.13 | 10.45 | 55,820,200 | +0.13(+1.26%) |
Sep 10, 2024 | 10.49 | 10.49 | 10.17 | 10.32 | 62,978,164 | -0.34(-3.19%) |
Sep 09, 2024 | 10.61 | 10.76 | 10.54 | 10.66 | 39,288,796 | +0.08(+0.76%) |
Sep 06, 2024 | 10.78 | 10.87 | 10.53 | 10.58 | 47,669,916 | -0.19(-1.76%) |
Sep 05, 2024 | 11.08 | 11.13 | 10.72 | 10.77 | 50,538,528 | -0.18(-1.64%) |
Sep 04, 2024 | 10.99 | 11.15 | 10.85 | 10.95 | 47,895,244 | -0.03(-0.27%) |
Sep 03, 2024 | 11.08 | 11.14 | 10.94 | 10.98 | 49,586,196 | -0.21(-1.88%) |
Aug 30, 2024 | 11.15 | 11.23 | 11.05 | 11.19 | 44,977,100 | +0.08(+0.72%) |
Aug 29, 2024 | 11.02 | 11.20 | 10.99 | 11.11 | 44,972,536 | +0.07(+0.63%) |
Aug 28, 2024 | 11.10 | 11.19 | 10.98 | 11.04 | 35,423,980 | -0.10(-0.90%) |
Aug 27, 2024 | 11.12 | 11.22 | 10.99 | 11.14 | 44,820,676 | +0.03(+0.27%) |
Aug 26, 2024 | 11.32 | 11.37 | 11.07 | 11.11 | 53,190,356 | -0.16(-1.42%) |
Aug 23, 2024 | 10.98 | 11.28 | 10.94 | 11.27 | 64,616,764 | +0.35(+3.21%) |
Aug 22, 2024 | 10.85 | 11.01 | 10.84 | 10.92 | 50,858,840 | +0.07(+0.65%) |
Aug 21, 2024 | 10.84 | 10.97 | 10.75 | 10.85 | 48,912,120 | +0.17(+1.59%) |
Aug 20, 2024 | 10.70 | 10.79 | 10.61 | 10.68 | 32,552,252 | -0.04(-0.37%) |
Aug 19, 2024 | 10.56 | 10.75 | 10.54 | 10.72 | 41,045,276 | +0.21(+2.00%) |
Aug 16, 2024 | 10.40 | 10.52 | 10.37 | 10.51 | 34,340,936 | +0.05(+0.48%) |
Aug 15, 2024 | 10.37 | 10.50 | 10.37 | 10.46 | 41,555,720 | +0.28(+2.75%) |
Aug 14, 2024 | 10.16 | 10.24 | 10.05 | 10.18 | 36,991,912 | +0.04(+0.39%) |
Aug 13, 2024 | 9.920 | 10.15 | 9.770 | 10.14 | 44,659,024 | +0.28(+2.84%) |
Aug 12, 2024 | 10.10 | 10.10 | 9.750 | 9.860 | 56,089,424 | -0.24(-2.38%) |
Aug 09, 2024 | 10.08 | 10.17 | 9.970 | 10.10 | 48,860,948 | -0.03(-0.30%) |
Aug 08, 2024 | 9.800 | 10.25 | 9.800 | 10.13 | 72,909,432 | +0.36(+3.68%) |
Aug 07, 2024 | 9.850 | 9.980 | 9.750 | 9.770 | 69,415,120 | +0.14(+1.45%) |
Aug 06, 2024 | 9.640 | 9.709 | 9.527 | 9.630 | 115,345,584 | +0.07(+0.72%) |
Aug 05, 2024 | 9.413 | 9.748 | 9.344 | 9.561 | 117,192,960 | -0.32(-3.19%) |
Aug 02, 2024 | 10.39 | 10.39 | 9.847 | 9.876 | 112,521,240 | -0.65(-6.17%) |
Aug 01, 2024 | 10.69 | 10.75 | 10.44 | 10.53 | 61,406,888 | -0.13(-1.20%) |
Jul 31, 2024 | 10.69 | 10.84 | 10.56 | 10.65 | 76,580,728 | -0.02(-0.18%) |
Jul 30, 2024 | 10.86 | 10.94 | 10.61 | 10.67 | 70,328,312 | -0.17(-1.54%) |
Jul 29, 2024 | 11.01 | 11.01 | 10.63 | 10.84 | 93,185,976 | -0.18(-1.61%) |
Jul 26, 2024 | 11.03 | 11.19 | 10.88 | 11.02 | 80,839,808 | +0.03(+0.27%) |
Jul 25, 2024 | 11.62 | 11.80 | 10.98 | 10.99 | 263,421,392 | -2.47(-18.36%) |
Jul 24, 2024 | 13.52 | 13.66 | 13.38 | 13.46 | 82,781,840 | -0.16(-1.16%) |
Jul 23, 2024 | 13.84 | 13.85 | 13.36 | 13.62 | 87,140,312 | -0.29(-2.05%) |
Jul 22, 2024 | 13.80 | 13.96 | 13.58 | 13.90 | 60,020,492 | +0.14(+1.00%) |
Jul 19, 2024 | 14.27 | 14.28 | 13.75 | 13.77 | 77,203,464 | -0.56(-3.92%) |
Jul 18, 2024 | 14.29 | 14.62 | 14.23 | 14.33 | 58,967,204 | +0.07(+0.48%) |
Jul 17, 2024 | 14.07 | 14.41 | 14.06 | 14.26 | 58,975,196 | +0.09(+0.63%) |
Jul 16, 2024 | 14.05 | 14.25 | 13.97 | 14.17 | 53,260,712 | +0.16(+1.12%) |
Jul 15, 2024 | 13.99 | 14.21 | 13.90 | 14.01 | 66,654,712 | +0.20(+1.43%) |
Jul 12, 2024 | 13.32 | 13.99 | 13.32 | 13.81 | 87,040,064 | +0.55(+4.16%) |
Jul 11, 2024 | 13.05 | 13.33 | 13.05 | 13.26 | 52,217,780 | +0.30(+2.28%) |
Jul 10, 2024 | 12.75 | 13.01 | 12.71 | 12.97 | 36,854,724 | +0.27(+2.09%) |
Jul 09, 2024 | 12.76 | 12.87 | 12.68 | 12.70 | 41,872,592 | -0.08(-0.62%) |
Jul 08, 2024 | 12.77 | 13.00 | 12.72 | 12.78 | 45,015,024 | +0.14(+1.09%) |
Jul 05, 2024 | 12.67 | 12.76 | 12.55 | 12.64 | 32,081,414 | -0.03(-0.23%) |
Jul 03, 2024 | 12.69 | 12.76 | 12.60 | 12.67 | 27,313,336 | +0.00(+0.00%) |
Jul 02, 2024 | 12.63 | 12.75 | 12.52 | 12.67 | 47,816,568 | +0.11(+0.86%) |