Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.70 | 10.72 | 10.28 | 10.31 | 1,171,416 | -0.11(-1.06%) |
Sep 25, 2024 | 10.44 | 10.61 | 10.35 | 10.42 | 1,396,309 | -0.23(-2.16%) |
Sep 24, 2024 | 10.70 | 10.81 | 10.45 | 10.65 | 1,302,039 | +0.09(+0.85%) |
Sep 23, 2024 | 10.70 | 10.78 | 10.38 | 10.56 | 1,655,401 | -0.15(-1.40%) |
Sep 20, 2024 | 10.77 | 10.91 | 10.68 | 10.71 | 1,797,042 | -0.06(-0.56%) |
Sep 19, 2024 | 10.69 | 10.79 | 10.40 | 10.77 | 1,598,367 | +0.33(+3.16%) |
Sep 18, 2024 | 10.43 | 10.88 | 10.38 | 10.44 | 2,056,836 | -0.01(-0.10%) |
Sep 17, 2024 | 10.26 | 10.51 | 10.19 | 10.45 | 1,645,463 | +0.33(+3.26%) |
Sep 16, 2024 | 10.24 | 10.24 | 9.780 | 10.12 | 2,173,877 | -0.12(-1.17%) |
Sep 13, 2024 | 9.800 | 10.26 | 9.752 | 10.24 | 2,188,324 | +0.93(+9.99%) |
Sep 12, 2024 | 9.200 | 9.420 | 9.040 | 9.310 | 1,476,353 | +0.11(+1.20%) |
Sep 11, 2024 | 9.130 | 9.295 | 8.905 | 9.200 | 2,528,164 | +0.06(+0.66%) |
Sep 10, 2024 | 9.390 | 9.420 | 9.095 | 9.140 | 1,750,294 | -0.25(-2.66%) |
Sep 09, 2024 | 9.570 | 9.690 | 9.365 | 9.390 | 1,372,930 | -0.12(-1.26%) |
Sep 06, 2024 | 9.840 | 9.890 | 9.440 | 9.510 | 1,668,941 | -0.31(-3.16%) |
Sep 05, 2024 | 9.680 | 9.830 | 9.595 | 9.820 | 1,312,377 | +0.23(+2.40%) |
Sep 04, 2024 | 9.210 | 9.680 | 9.140 | 9.590 | 2,121,888 | +0.29(+3.12%) |
Sep 03, 2024 | 9.590 | 9.610 | 9.275 | 9.300 | 2,460,932 | -0.34(-3.53%) |
Aug 30, 2024 | 9.670 | 9.758 | 9.535 | 9.640 | 1,691,514 | +0.03(+0.31%) |
Aug 29, 2024 | 9.490 | 9.765 | 9.455 | 9.610 | 1,796,281 | +0.28(+3.00%) |
Aug 28, 2024 | 9.670 | 9.720 | 9.290 | 9.330 | 2,383,533 | -0.44(-4.50%) |
Aug 27, 2024 | 9.750 | 9.905 | 9.645 | 9.770 | 1,346,765 | +0.00(+0.00%) |
Aug 26, 2024 | 10.05 | 10.12 | 9.740 | 9.770 | 1,590,371 | -0.25(-2.50%) |
Aug 23, 2024 | 9.620 | 10.07 | 9.550 | 10.02 | 1,926,360 | +0.48(+5.03%) |
Aug 22, 2024 | 9.710 | 9.790 | 9.420 | 9.540 | 1,667,815 | -0.16(-1.65%) |
Aug 21, 2024 | 9.330 | 9.720 | 9.250 | 9.700 | 5,237,764 | +0.31(+3.30%) |
Aug 20, 2024 | 9.710 | 9.730 | 9.310 | 9.390 | 2,963,361 | -0.29(-3.00%) |
Aug 19, 2024 | 9.790 | 10.01 | 9.545 | 9.680 | 4,401,241 | -0.10(-1.02%) |
Aug 16, 2024 | 9.870 | 10.05 | 9.770 | 9.780 | 2,483,162 | -0.21(-2.10%) |
Aug 15, 2024 | 9.610 | 10.11 | 9.560 | 9.990 | 3,213,631 | +0.54(+5.71%) |
Aug 14, 2024 | 9.450 | 9.730 | 9.240 | 9.450 | 3,903,639 | +0.10(+1.07%) |
Aug 13, 2024 | 9.120 | 9.475 | 9.060 | 9.350 | 3,476,396 | +0.34(+3.77%) |
Aug 12, 2024 | 9.230 | 9.230 | 8.670 | 9.010 | 7,135,194 | -0.32(-3.43%) |
Aug 09, 2024 | 9.440 | 9.776 | 9.260 | 9.330 | 4,291,908 | -0.04(-0.43%) |
Aug 08, 2024 | 9.720 | 9.805 | 8.425 | 9.370 | 10,116,492 | -1.09(-10.42%) |
Aug 07, 2024 | 10.90 | 11.31 | 10.45 | 10.46 | 2,949,046 | -0.33(-3.06%) |
Aug 06, 2024 | 11.15 | 11.21 | 10.78 | 10.79 | 2,501,052 | -0.26(-2.35%) |
Aug 05, 2024 | 10.11 | 11.12 | 9.980 | 11.05 | 4,821,667 | +0.35(+3.27%) |
Aug 02, 2024 | 10.72 | 10.87 | 10.46 | 10.70 | 1,707,230 | -0.41(-3.69%) |
Aug 01, 2024 | 12.15 | 12.30 | 11.07 | 11.11 | 3,308,080 | -1.01(-8.33%) |
Jul 31, 2024 | 11.60 | 12.26 | 11.53 | 12.12 | 2,605,351 | +0.57(+4.94%) |
Jul 30, 2024 | 11.54 | 11.69 | 11.40 | 11.55 | 2,858,020 | +0.05(+0.43%) |
Jul 29, 2024 | 11.36 | 11.55 | 11.31 | 11.50 | 1,286,046 | +0.15(+1.32%) |
Jul 26, 2024 | 11.66 | 11.80 | 11.30 | 11.35 | 1,441,699 | -0.07(-0.61%) |
Jul 25, 2024 | 11.42 | 11.54 | 11.28 | 11.42 | 1,815,455 | -0.01(-0.09%) |
Jul 24, 2024 | 11.46 | 11.65 | 11.24 | 11.43 | 1,480,938 | -0.22(-1.89%) |
Jul 23, 2024 | 11.55 | 11.92 | 11.49 | 11.65 | 1,712,476 | +0.11(+0.95%) |
Jul 22, 2024 | 11.46 | 11.57 | 11.32 | 11.54 | 1,482,881 | +0.10(+0.87%) |
Jul 19, 2024 | 11.36 | 11.62 | 11.31 | 11.44 | 1,395,444 | +0.08(+0.70%) |
Jul 18, 2024 | 11.65 | 11.86 | 11.24 | 11.36 | 1,721,966 | -0.36(-3.07%) |
Jul 17, 2024 | 11.90 | 12.15 | 11.71 | 11.72 | 1,857,373 | -0.25(-2.09%) |
Jul 16, 2024 | 11.63 | 12.02 | 11.61 | 11.97 | 2,185,846 | +0.48(+4.18%) |
Jul 15, 2024 | 11.44 | 11.59 | 11.35 | 11.49 | 1,537,830 | +0.10(+0.88%) |
Jul 12, 2024 | 11.32 | 11.53 | 11.13 | 11.39 | 1,860,272 | +0.21(+1.88%) |
Jul 11, 2024 | 11.03 | 11.24 | 10.89 | 11.18 | 2,686,417 | +0.40(+3.71%) |
Jul 10, 2024 | 11.42 | 11.44 | 10.66 | 10.78 | 2,330,504 | -0.60(-5.27%) |
Jul 09, 2024 | 11.18 | 11.40 | 10.98 | 11.38 | 1,611,011 | +0.19(+1.70%) |
Jul 08, 2024 | 11.00 | 11.29 | 10.95 | 11.19 | 1,347,438 | +0.29(+2.61%) |
Jul 05, 2024 | 10.94 | 11.12 | 10.90 | 10.90 | 1,411,543 | -0.12(-1.13%) |
Jul 03, 2024 | 10.73 | 11.10 | 10.72 | 11.03 | 1,212,432 | +0.29(+2.70%) |
Jul 02, 2024 | 10.62 | 10.75 | 10.46 | 10.74 | 1,492,801 | +0.06(+0.56%) |