Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.19 | 10.19 | 9.960 | 10.01 | 397,955 | -0.13(-1.28%) |
Sep 26, 2024 | 10.45 | 10.48 | 9.980 | 10.14 | 876,625 | -0.17(-1.65%) |
Sep 25, 2024 | 10.17 | 10.44 | 9.970 | 10.31 | 1,551,397 | +0.19(+1.88%) |
Sep 24, 2024 | 9.930 | 10.14 | 9.900 | 10.12 | 909,366 | +0.19(+1.91%) |
Sep 23, 2024 | 9.870 | 9.980 | 9.730 | 9.930 | 846,336 | -0.02(-0.20%) |
Sep 20, 2024 | 10.25 | 10.25 | 9.920 | 9.950 | 1,536,793 | -0.32(-3.12%) |
Sep 19, 2024 | 10.10 | 10.48 | 9.910 | 10.27 | 1,059,070 | +0.36(+3.63%) |
Sep 18, 2024 | 9.800 | 10.10 | 9.680 | 9.910 | 1,145,539 | +0.13(+1.33%) |
Sep 17, 2024 | 10.35 | 10.61 | 9.750 | 9.780 | 1,199,968 | -0.22(-2.20%) |
Sep 16, 2024 | 9.770 | 10.44 | 9.760 | 10.00 | 1,016,320 | +0.21(+2.09%) |
Sep 13, 2024 | 9.800 | 10.01 | 9.740 | 9.795 | 782,450 | +0.07(+0.77%) |
Sep 12, 2024 | 10.12 | 10.30 | 9.680 | 9.720 | 1,305,546 | -0.43(-4.28%) |
Sep 11, 2024 | 9.430 | 10.45 | 9.300 | 10.15 | 2,377,505 | +1.25(+14.10%) |
Sep 10, 2024 | 9.200 | 9.210 | 8.750 | 8.900 | 612,364 | -0.31(-3.37%) |
Sep 09, 2024 | 9.050 | 9.470 | 9.050 | 9.210 | 650,647 | +0.12(+1.26%) |
Sep 06, 2024 | 9.030 | 9.375 | 8.960 | 9.095 | 970,056 | +0.04(+0.50%) |
Sep 05, 2024 | 8.970 | 9.160 | 8.810 | 9.050 | 848,951 | +0.11(+1.23%) |
Sep 04, 2024 | 9.050 | 9.230 | 8.760 | 8.940 | 993,813 | -0.16(-1.76%) |
Sep 03, 2024 | 9.500 | 9.660 | 9.090 | 9.100 | 1,341,423 | -0.41(-4.31%) |
Aug 30, 2024 | 9.580 | 9.680 | 9.495 | 9.510 | 816,079 | -0.03(-0.31%) |
Aug 29, 2024 | 9.570 | 9.870 | 9.500 | 9.540 | 1,099,691 | +0.00(+0.00%) |
Aug 28, 2024 | 9.620 | 9.680 | 9.500 | 9.540 | 709,517 | -0.11(-1.14%) |
Aug 27, 2024 | 9.750 | 9.890 | 9.490 | 9.650 | 822,996 | -0.18(-1.83%) |
Aug 26, 2024 | 10.00 | 10.04 | 9.580 | 9.830 | 717,140 | -0.14(-1.40%) |
Aug 23, 2024 | 9.640 | 10.18 | 9.580 | 9.970 | 1,257,390 | +0.34(+3.53%) |
Aug 22, 2024 | 9.970 | 9.970 | 9.500 | 9.630 | 917,303 | -0.35(-3.51%) |
Aug 21, 2024 | 9.600 | 10.09 | 9.350 | 9.980 | 2,533,710 | +0.38(+3.96%) |
Aug 20, 2024 | 9.670 | 10.15 | 9.350 | 9.600 | 2,564,832 | -0.19(-1.94%) |
Aug 19, 2024 | 8.950 | 10.25 | 8.260 | 9.790 | 15,433,286 | -4.32(-30.62%) |
Aug 16, 2024 | 14.05 | 14.41 | 13.84 | 14.11 | 864,273 | +0.28(+2.02%) |
Aug 15, 2024 | 13.90 | 14.15 | 13.46 | 13.83 | 1,143,474 | +0.09(+0.66%) |
Aug 14, 2024 | 13.65 | 14.00 | 13.31 | 13.74 | 1,591,138 | +0.45(+3.39%) |
Aug 13, 2024 | 12.28 | 13.50 | 12.07 | 13.29 | 3,254,194 | +1.08(+8.85%) |
Aug 12, 2024 | 11.66 | 12.26 | 11.52 | 12.21 | 502,427 | +0.56(+4.81%) |
Aug 09, 2024 | 11.39 | 11.91 | 11.39 | 11.65 | 513,556 | +0.27(+2.37%) |
Aug 08, 2024 | 10.82 | 11.56 | 10.81 | 11.38 | 632,548 | +0.70(+6.55%) |
Aug 07, 2024 | 11.30 | 11.36 | 10.41 | 10.68 | 1,296,728 | -0.38(-3.44%) |
Aug 06, 2024 | 11.14 | 11.51 | 10.95 | 11.06 | 537,708 | +0.05(+0.45%) |
Aug 05, 2024 | 10.55 | 11.13 | 10.33 | 11.01 | 802,874 | -0.22(-1.96%) |
Aug 02, 2024 | 11.33 | 11.52 | 11.07 | 11.23 | 803,144 | -0.36(-3.11%) |
Aug 01, 2024 | 12.01 | 12.01 | 11.47 | 11.59 | 559,467 | -0.34(-2.85%) |
Jul 31, 2024 | 11.57 | 12.16 | 11.46 | 11.93 | 563,817 | +0.39(+3.38%) |
Jul 30, 2024 | 11.73 | 11.87 | 11.34 | 11.54 | 529,483 | -0.07(-0.60%) |
Jul 29, 2024 | 11.56 | 11.95 | 11.46 | 11.61 | 445,156 | -0.02(-0.17%) |
Jul 26, 2024 | 11.57 | 11.64 | 11.29 | 11.63 | 436,067 | +0.17(+1.48%) |
Jul 25, 2024 | 11.36 | 11.60 | 11.23 | 11.46 | 660,297 | +0.12(+1.06%) |
Jul 24, 2024 | 11.48 | 11.68 | 11.28 | 11.34 | 854,694 | -0.21(-1.82%) |
Jul 23, 2024 | 11.39 | 11.78 | 11.09 | 11.55 | 1,236,981 | +0.19(+1.67%) |
Jul 22, 2024 | 11.15 | 11.45 | 11.00 | 11.36 | 786,870 | +0.28(+2.53%) |
Jul 19, 2024 | 11.13 | 11.35 | 10.68 | 11.08 | 1,025,482 | +0.09(+0.82%) |
Jul 18, 2024 | 11.40 | 11.77 | 10.88 | 10.99 | 1,623,020 | -0.35(-3.04%) |
Jul 17, 2024 | 12.75 | 12.75 | 11.11 | 11.34 | 2,707,644 | -1.49(-11.65%) |
Jul 16, 2024 | 12.75 | 13.24 | 12.61 | 12.83 | 1,122,290 | +0.39(+3.14%) |
Jul 15, 2024 | 12.58 | 12.72 | 12.27 | 12.44 | 933,326 | -0.17(-1.35%) |
Jul 12, 2024 | 12.65 | 12.66 | 12.37 | 12.61 | 521,108 | +0.14(+1.12%) |
Jul 11, 2024 | 12.30 | 12.72 | 12.30 | 12.47 | 602,653 | -0.03(-0.24%) |
Jul 10, 2024 | 12.63 | 12.71 | 12.38 | 12.50 | 264,741 | -0.13(-1.03%) |
Jul 09, 2024 | 12.40 | 12.79 | 12.38 | 12.63 | 565,715 | +0.19(+1.53%) |
Jul 08, 2024 | 12.35 | 12.63 | 12.25 | 12.44 | 669,787 | +0.21(+1.72%) |
Jul 05, 2024 | 11.92 | 12.24 | 11.80 | 12.23 | 426,670 | +0.27(+2.26%) |
Jul 03, 2024 | 11.90 | 12.17 | 11.78 | 11.96 | 286,784 | +0.13(+1.10%) |
Jul 02, 2024 | 12.03 | 12.14 | 11.81 | 11.83 | 557,699 | -0.21(-1.74%) |