Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.400 | 9.750 | 9.280 | 9.610 | 3,869,791 | +0.36(+3.89%) |
Sep 26, 2024 | 9.440 | 9.600 | 9.142 | 9.250 | 3,214,478 | +0.03(+0.33%) |
Sep 25, 2024 | 9.380 | 9.515 | 9.120 | 9.220 | 4,339,328 | -0.12(-1.28%) |
Sep 24, 2024 | 9.660 | 9.740 | 9.330 | 9.340 | 4,386,268 | -0.32(-3.31%) |
Sep 23, 2024 | 10.18 | 10.22 | 9.640 | 9.660 | 4,049,699 | -0.49(-4.83%) |
Sep 20, 2024 | 10.38 | 10.50 | 10.02 | 10.15 | 5,975,771 | -0.20(-1.93%) |
Sep 19, 2024 | 10.60 | 10.71 | 10.29 | 10.35 | 3,937,273 | +0.18(+1.77%) |
Sep 18, 2024 | 10.41 | 10.93 | 10.15 | 10.17 | 5,791,121 | -0.25(-2.40%) |
Sep 17, 2024 | 9.940 | 10.55 | 9.900 | 10.42 | 6,403,150 | +0.61(+6.22%) |
Sep 16, 2024 | 10.32 | 10.37 | 9.725 | 9.810 | 4,589,247 | -0.53(-5.13%) |
Sep 13, 2024 | 9.490 | 10.54 | 9.460 | 10.34 | 7,623,881 | +0.88(+9.30%) |
Sep 12, 2024 | 9.310 | 9.600 | 9.170 | 9.460 | 3,960,740 | +0.11(+1.18%) |
Sep 11, 2024 | 9.090 | 9.450 | 8.990 | 9.350 | 5,644,316 | +0.17(+1.85%) |
Sep 10, 2024 | 9.820 | 9.859 | 8.800 | 9.180 | 14,392,821 | -0.68(-6.90%) |
Sep 09, 2024 | 10.15 | 10.16 | 9.450 | 9.860 | 7,832,048 | -0.15(-1.50%) |
Sep 06, 2024 | 10.49 | 10.58 | 9.675 | 10.01 | 6,728,950 | -0.45(-4.30%) |
Sep 05, 2024 | 10.49 | 10.71 | 10.34 | 10.46 | 3,462,557 | -0.02(-0.19%) |
Sep 04, 2024 | 10.74 | 10.88 | 10.31 | 10.48 | 4,035,719 | -0.37(-3.41%) |
Sep 03, 2024 | 11.50 | 11.80 | 10.76 | 10.85 | 6,596,305 | -0.81(-6.95%) |
Aug 30, 2024 | 11.43 | 11.69 | 11.26 | 11.66 | 3,961,866 | +0.28(+2.46%) |
Aug 29, 2024 | 11.35 | 11.82 | 11.32 | 11.38 | 4,858,203 | +0.05(+0.44%) |
Aug 28, 2024 | 11.27 | 11.46 | 11.05 | 11.33 | 4,511,898 | -0.07(-0.61%) |
Aug 27, 2024 | 11.88 | 12.00 | 11.19 | 11.40 | 5,147,969 | -0.50(-4.20%) |
Aug 26, 2024 | 11.92 | 12.07 | 11.64 | 11.90 | 5,241,183 | +0.03(+0.25%) |
Aug 23, 2024 | 11.70 | 12.50 | 11.69 | 11.87 | 8,989,975 | +0.25(+2.15%) |
Aug 22, 2024 | 11.88 | 11.98 | 11.60 | 11.62 | 6,152,712 | -0.21(-1.78%) |
Aug 21, 2024 | 11.28 | 11.89 | 11.28 | 11.83 | 6,443,948 | +0.54(+4.78%) |
Aug 20, 2024 | 11.02 | 11.36 | 10.94 | 11.29 | 5,794,535 | +0.10(+0.89%) |
Aug 19, 2024 | 10.51 | 11.20 | 10.49 | 11.19 | 7,239,911 | +0.69(+6.57%) |
Aug 16, 2024 | 10.60 | 10.66 | 10.25 | 10.50 | 5,075,053 | -0.17(-1.59%) |
Aug 15, 2024 | 10.31 | 10.74 | 10.21 | 10.67 | 7,397,422 | +0.56(+5.54%) |
Aug 14, 2024 | 10.85 | 10.94 | 9.870 | 10.11 | 7,429,535 | -0.63(-5.87%) |
Aug 13, 2024 | 10.23 | 10.79 | 9.940 | 10.74 | 6,480,859 | +0.65(+6.49%) |
Aug 12, 2024 | 9.970 | 10.55 | 9.570 | 10.09 | 10,116,296 | +0.17(+1.66%) |
Aug 09, 2024 | 9.390 | 10.16 | 8.660 | 9.920 | 23,625,128 | +1.98(+24.94%) |
Aug 08, 2024 | 7.370 | 8.000 | 7.315 | 7.940 | 10,841,250 | +0.61(+8.32%) |
Aug 07, 2024 | 7.950 | 7.982 | 7.280 | 7.330 | 6,857,596 | -0.41(-5.30%) |
Aug 06, 2024 | 7.540 | 7.895 | 7.290 | 7.740 | 5,258,169 | +0.32(+4.31%) |
Aug 05, 2024 | 7.120 | 7.860 | 7.110 | 7.420 | 8,104,978 | -0.37(-4.75%) |
Aug 02, 2024 | 7.730 | 7.970 | 7.560 | 7.790 | 6,848,965 | -0.37(-4.53%) |
Aug 01, 2024 | 8.860 | 8.910 | 8.130 | 8.160 | 7,365,283 | -0.57(-6.53%) |
Jul 31, 2024 | 9.020 | 9.180 | 8.690 | 8.730 | 7,175,279 | -0.23(-2.57%) |
Jul 30, 2024 | 9.040 | 9.090 | 8.780 | 8.960 | 5,383,768 | -0.09(-0.99%) |
Jul 29, 2024 | 8.430 | 9.155 | 8.270 | 9.050 | 9,047,331 | -0.20(-2.16%) |
Jul 26, 2024 | 9.700 | 10.12 | 9.040 | 9.250 | 6,523,054 | -0.18(-1.91%) |
Jul 25, 2024 | 9.120 | 9.650 | 9.070 | 9.430 | 5,124,335 | +0.30(+3.29%) |
Jul 24, 2024 | 8.550 | 9.240 | 8.510 | 9.130 | 7,365,450 | +0.44(+5.06%) |
Jul 23, 2024 | 8.230 | 8.785 | 8.210 | 8.690 | 3,953,598 | +0.36(+4.32%) |
Jul 22, 2024 | 8.070 | 8.350 | 8.000 | 8.330 | 4,104,834 | +0.37(+4.65%) |
Jul 19, 2024 | 8.300 | 8.300 | 7.905 | 7.960 | 4,263,530 | -0.35(-4.21%) |
Jul 18, 2024 | 8.960 | 9.160 | 8.210 | 8.310 | 5,596,773 | -0.63(-7.05%) |
Jul 17, 2024 | 9.230 | 9.410 | 8.830 | 8.940 | 5,636,041 | -0.47(-4.99%) |
Jul 16, 2024 | 8.850 | 9.560 | 8.740 | 9.410 | 8,598,480 | +0.73(+8.41%) |
Jul 15, 2024 | 8.740 | 8.875 | 8.500 | 8.680 | 5,720,502 | -0.05(-0.57%) |
Jul 12, 2024 | 8.550 | 9.105 | 8.410 | 8.730 | 7,217,770 | +0.29(+3.44%) |
Jul 11, 2024 | 8.100 | 8.640 | 8.078 | 8.440 | 9,648,525 | +0.66(+8.48%) |
Jul 10, 2024 | 7.570 | 7.890 | 7.550 | 7.780 | 6,419,871 | +0.24(+3.18%) |
Jul 09, 2024 | 7.270 | 7.670 | 7.170 | 7.540 | 5,360,217 | +0.24(+3.29%) |
Jul 08, 2024 | 7.350 | 7.500 | 7.190 | 7.300 | 5,166,191 | +0.02(+0.27%) |
Jul 05, 2024 | 7.360 | 7.460 | 7.170 | 7.280 | 8,611,313 | -0.11(-1.49%) |
Jul 03, 2024 | 7.780 | 7.890 | 7.295 | 7.390 | 6,284,999 | -0.34(-4.40%) |
Jul 02, 2024 | 8.040 | 8.080 | 7.690 | 7.730 | 4,862,728 | -0.33(-4.09%) |