Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.64 | 12.99 | 12.23 | 12.28 | 16,790,824 | +0.01(+0.08%) |
Sep 26, 2024 | 12.58 | 13.83 | 12.01 | 12.27 | 29,205,670 | +0.99(+8.78%) |
Sep 25, 2024 | 11.37 | 11.59 | 11.27 | 11.28 | 20,297,120 | -0.57(-4.81%) |
Sep 24, 2024 | 11.51 | 12.01 | 11.10 | 11.85 | 30,510,624 | +1.67(+16.40%) |
Sep 23, 2024 | 9.960 | 10.41 | 9.790 | 10.18 | 8,247,754 | +0.32(+3.25%) |
Sep 20, 2024 | 10.00 | 10.06 | 9.800 | 9.860 | 11,695,899 | -0.07(-0.70%) |
Sep 19, 2024 | 9.670 | 10.09 | 9.660 | 9.930 | 11,455,052 | +0.47(+4.97%) |
Sep 18, 2024 | 9.480 | 9.550 | 9.410 | 9.460 | 5,385,524 | -0.04(-0.42%) |
Sep 17, 2024 | 9.600 | 9.745 | 9.460 | 9.500 | 5,171,174 | +0.02(+0.21%) |
Sep 16, 2024 | 9.590 | 9.610 | 9.440 | 9.480 | 5,267,268 | -0.03(-0.32%) |
Sep 13, 2024 | 9.730 | 9.730 | 9.430 | 9.510 | 6,663,209 | -0.24(-2.46%) |
Sep 12, 2024 | 9.740 | 9.860 | 9.655 | 9.750 | 6,227,210 | +0.00(+0.00%) |
Sep 11, 2024 | 9.690 | 9.770 | 9.550 | 9.750 | 11,006,059 | +0.10(+1.04%) |
Sep 10, 2024 | 10.16 | 10.25 | 9.620 | 9.650 | 12,924,223 | -0.50(-4.93%) |
Sep 09, 2024 | 10.13 | 10.31 | 9.880 | 10.15 | 9,992,693 | -0.03(-0.29%) |
Sep 06, 2024 | 10.27 | 10.48 | 10.13 | 10.18 | 4,404,448 | -0.14(-1.36%) |
Sep 05, 2024 | 10.44 | 10.54 | 10.27 | 10.32 | 7,812,241 | -0.14(-1.34%) |
Sep 04, 2024 | 10.41 | 10.53 | 10.34 | 10.46 | 5,444,114 | +0.11(+1.06%) |
Sep 03, 2024 | 10.28 | 10.50 | 10.25 | 10.35 | 6,452,003 | -0.09(-0.86%) |
Aug 30, 2024 | 10.68 | 10.72 | 10.30 | 10.44 | 8,606,367 | -0.03(-0.29%) |
Aug 29, 2024 | 10.43 | 10.58 | 10.36 | 10.47 | 6,261,716 | +0.29(+2.85%) |
Aug 28, 2024 | 10.66 | 10.71 | 10.07 | 10.18 | 10,117,416 | -0.55(-5.13%) |
Aug 27, 2024 | 10.90 | 11.03 | 10.70 | 10.73 | 10,758,580 | +0.03(+0.28%) |
Aug 26, 2024 | 10.15 | 10.82 | 10.12 | 10.70 | 10,035,779 | +0.46(+4.49%) |
Aug 23, 2024 | 10.27 | 10.29 | 10.13 | 10.24 | 7,022,653 | -0.01(-0.10%) |
Aug 22, 2024 | 10.35 | 10.46 | 10.07 | 10.25 | 12,298,887 | -0.19(-1.82%) |
Aug 21, 2024 | 10.39 | 10.54 | 10.27 | 10.44 | 6,842,225 | +0.06(+0.58%) |
Aug 20, 2024 | 10.49 | 10.54 | 10.21 | 10.38 | 13,900,557 | -0.26(-2.44%) |
Aug 19, 2024 | 10.62 | 10.68 | 10.49 | 10.64 | 11,063,024 | +0.11(+1.04%) |
Aug 16, 2024 | 10.92 | 10.94 | 10.48 | 10.53 | 10,637,790 | -0.44(-4.01%) |
Aug 15, 2024 | 11.13 | 11.27 | 10.87 | 10.97 | 11,266,505 | -0.16(-1.44%) |
Aug 14, 2024 | 11.18 | 11.32 | 11.08 | 11.13 | 17,198,436 | +0.01(+0.09%) |
Aug 13, 2024 | 11.36 | 11.56 | 10.81 | 11.12 | 41,533,640 | -2.01(-15.31%) |
Aug 12, 2024 | 12.90 | 13.27 | 12.77 | 13.13 | 12,263,263 | +0.17(+1.31%) |
Aug 09, 2024 | 13.48 | 13.52 | 12.82 | 12.96 | 10,491,808 | -0.59(-4.35%) |
Aug 08, 2024 | 13.39 | 13.56 | 13.19 | 13.55 | 3,565,265 | +0.29(+2.19%) |
Aug 07, 2024 | 13.66 | 13.83 | 13.18 | 13.26 | 3,919,223 | -0.08(-0.60%) |
Aug 06, 2024 | 12.89 | 13.59 | 12.82 | 13.34 | 7,657,364 | +0.74(+5.87%) |
Aug 05, 2024 | 11.67 | 12.75 | 11.67 | 12.60 | 6,171,460 | -0.02(-0.16%) |
Aug 02, 2024 | 12.83 | 12.93 | 12.36 | 12.62 | 10,524,391 | -0.67(-5.04%) |
Aug 01, 2024 | 14.20 | 14.20 | 13.16 | 13.29 | 8,800,484 | -0.89(-6.28%) |
Jul 31, 2024 | 14.30 | 14.44 | 14.09 | 14.18 | 4,873,444 | +0.28(+2.01%) |
Jul 30, 2024 | 13.94 | 14.01 | 13.81 | 13.90 | 5,480,469 | -0.09(-0.64%) |
Jul 29, 2024 | 14.21 | 14.33 | 13.93 | 13.99 | 7,839,933 | -0.10(-0.71%) |
Jul 26, 2024 | 14.40 | 14.45 | 13.82 | 14.09 | 6,582,755 | -0.34(-2.36%) |
Jul 25, 2024 | 14.59 | 14.62 | 14.21 | 14.43 | 8,272,754 | -0.29(-1.97%) |
Jul 24, 2024 | 14.95 | 15.12 | 14.57 | 14.72 | 7,895,476 | -0.56(-3.66%) |
Jul 23, 2024 | 14.79 | 15.28 | 14.76 | 15.28 | 6,149,360 | +0.39(+2.62%) |
Jul 22, 2024 | 14.49 | 15.01 | 14.49 | 14.89 | 5,450,813 | +0.63(+4.42%) |
Jul 19, 2024 | 14.40 | 14.45 | 14.26 | 14.26 | 5,234,791 | -0.18(-1.25%) |
Jul 18, 2024 | 14.76 | 14.95 | 14.29 | 14.44 | 5,444,766 | -0.33(-2.23%) |
Jul 17, 2024 | 14.98 | 14.99 | 14.69 | 14.77 | 6,020,427 | -0.36(-2.38%) |
Jul 16, 2024 | 14.79 | 15.18 | 14.71 | 15.13 | 7,365,963 | +0.27(+1.82%) |
Jul 15, 2024 | 14.99 | 15.12 | 14.86 | 14.86 | 8,460,140 | -0.27(-1.78%) |
Jul 12, 2024 | 15.05 | 15.32 | 14.96 | 15.13 | 7,837,856 | +0.15(+1.00%) |
Jul 11, 2024 | 15.00 | 15.26 | 14.87 | 14.98 | 10,027,189 | -0.08(-0.53%) |
Jul 10, 2024 | 15.20 | 15.53 | 14.98 | 15.06 | 7,898,149 | -0.21(-1.38%) |
Jul 09, 2024 | 14.62 | 15.34 | 14.53 | 15.27 | 9,771,022 | +0.76(+5.24%) |
Jul 08, 2024 | 14.38 | 14.53 | 14.07 | 14.51 | 9,212,889 | -0.02(-0.14%) |
Jul 05, 2024 | 14.75 | 14.98 | 14.48 | 14.53 | 10,921,121 | -0.41(-2.74%) |
Jul 03, 2024 | 14.57 | 15.04 | 14.57 | 14.94 | 6,416,160 | +0.51(+3.53%) |
Jul 02, 2024 | 14.28 | 14.49 | 14.12 | 14.43 | 3,012,506 | +0.09(+0.63%) |