Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.70 | 11.08 | 10.46 | 10.80 | 23,477,864 | +0.52(+5.06%) |
Sep 26, 2024 | 9.740 | 11.95 | 9.705 | 10.28 | 33,054,552 | +1.96(+23.56%) |
Sep 25, 2024 | 8.400 | 8.525 | 8.290 | 8.320 | 4,879,477 | -0.30(-3.48%) |
Sep 24, 2024 | 8.550 | 8.700 | 8.380 | 8.620 | 11,001,587 | +0.54(+6.68%) |
Sep 23, 2024 | 8.130 | 8.270 | 8.060 | 8.080 | 10,267,380 | +0.02(+0.25%) |
Sep 20, 2024 | 8.110 | 8.220 | 8.000 | 8.060 | 4,765,178 | -0.12(-1.47%) |
Sep 19, 2024 | 7.800 | 8.215 | 7.710 | 8.180 | 5,436,124 | +0.62(+8.20%) |
Sep 18, 2024 | 7.630 | 7.695 | 7.550 | 7.560 | 2,974,233 | -0.10(-1.31%) |
Sep 17, 2024 | 7.500 | 7.840 | 7.465 | 7.660 | 5,608,206 | +0.24(+3.23%) |
Sep 16, 2024 | 7.460 | 7.490 | 7.345 | 7.420 | 8,066,785 | -0.01(-0.13%) |
Sep 13, 2024 | 7.700 | 7.730 | 7.375 | 7.430 | 3,013,253 | -0.30(-3.88%) |
Sep 12, 2024 | 7.550 | 7.730 | 7.505 | 7.730 | 3,501,606 | +0.15(+1.98%) |
Sep 11, 2024 | 7.640 | 7.665 | 7.540 | 7.580 | 3,241,077 | -0.02(-0.26%) |
Sep 10, 2024 | 7.690 | 7.840 | 7.550 | 7.600 | 2,723,494 | -0.06(-0.78%) |
Sep 09, 2024 | 7.650 | 7.710 | 7.475 | 7.660 | 4,254,379 | -0.03(-0.39%) |
Sep 06, 2024 | 8.000 | 8.070 | 7.595 | 7.690 | 4,227,314 | -0.33(-4.11%) |
Sep 05, 2024 | 7.900 | 8.100 | 7.900 | 8.020 | 5,395,279 | +0.12(+1.52%) |
Sep 04, 2024 | 8.000 | 8.145 | 7.890 | 7.900 | 2,171,300 | -0.10(-1.25%) |
Sep 03, 2024 | 8.000 | 8.040 | 7.910 | 8.000 | 3,895,520 | -0.04(-0.50%) |
Aug 30, 2024 | 8.090 | 8.090 | 7.930 | 8.040 | 8,573,072 | +0.02(+0.25%) |
Aug 29, 2024 | 8.120 | 8.180 | 7.980 | 8.020 | 5,593,719 | -0.01(-0.12%) |
Aug 28, 2024 | 8.240 | 8.270 | 7.940 | 8.030 | 3,747,355 | -0.29(-3.49%) |
Aug 27, 2024 | 8.510 | 8.530 | 8.250 | 8.320 | 3,484,642 | -0.24(-2.80%) |
Aug 26, 2024 | 8.490 | 8.605 | 8.300 | 8.560 | 2,600,820 | -0.07(-0.81%) |
Aug 23, 2024 | 8.630 | 8.715 | 8.545 | 8.630 | 2,815,674 | +0.04(+0.47%) |
Aug 22, 2024 | 8.770 | 8.820 | 8.585 | 8.590 | 2,273,776 | -0.13(-1.49%) |
Aug 21, 2024 | 8.740 | 8.865 | 8.610 | 8.720 | 2,438,627 | +0.14(+1.63%) |
Aug 20, 2024 | 8.930 | 8.940 | 8.560 | 8.580 | 3,696,616 | -0.48(-5.30%) |
Aug 19, 2024 | 9.000 | 9.120 | 8.960 | 9.060 | 2,030,327 | +0.05(+0.55%) |
Aug 16, 2024 | 9.010 | 9.270 | 8.975 | 9.010 | 3,081,049 | +0.02(+0.22%) |
Aug 15, 2024 | 9.000 | 9.110 | 8.910 | 8.990 | 2,313,388 | +0.06(+0.67%) |
Aug 14, 2024 | 9.080 | 9.080 | 8.850 | 8.930 | 6,783,778 | -0.25(-2.72%) |
Aug 13, 2024 | 9.100 | 9.280 | 8.960 | 9.180 | 9,888,398 | +0.06(+0.66%) |
Aug 12, 2024 | 9.060 | 9.310 | 9.050 | 9.120 | 7,797,912 | +0.06(+0.66%) |
Aug 09, 2024 | 9.100 | 9.100 | 8.870 | 9.060 | 5,654,685 | -0.04(-0.44%) |
Aug 08, 2024 | 8.850 | 9.120 | 8.640 | 9.100 | 9,363,136 | +0.36(+4.12%) |
Aug 07, 2024 | 9.440 | 9.550 | 8.650 | 8.740 | 10,989,904 | -0.61(-6.52%) |
Aug 06, 2024 | 9.000 | 9.380 | 8.900 | 9.350 | 12,827,181 | +0.73(+8.47%) |
Aug 05, 2024 | 7.980 | 8.835 | 7.895 | 8.620 | 12,140,854 | +0.15(+1.77%) |
Aug 02, 2024 | 8.620 | 8.620 | 8.180 | 8.470 | 16,356,865 | -0.61(-6.72%) |
Aug 01, 2024 | 9.300 | 9.910 | 8.510 | 9.080 | 15,227,882 | -0.94(-9.38%) |
Jul 31, 2024 | 10.71 | 10.90 | 10.00 | 10.02 | 8,258,204 | -0.31(-3.00%) |
Jul 30, 2024 | 10.64 | 10.70 | 10.16 | 10.33 | 6,243,769 | -0.35(-3.28%) |
Jul 29, 2024 | 10.74 | 10.89 | 10.30 | 10.68 | 8,689,568 | -0.06(-0.56%) |
Jul 26, 2024 | 10.52 | 10.84 | 10.50 | 10.74 | 3,125,369 | +0.34(+3.27%) |
Jul 25, 2024 | 10.60 | 10.60 | 10.39 | 10.40 | 3,038,087 | -0.19(-1.79%) |
Jul 24, 2024 | 10.34 | 10.86 | 10.32 | 10.59 | 4,300,388 | +0.01(+0.09%) |
Jul 23, 2024 | 10.50 | 10.73 | 10.50 | 10.58 | 3,407,366 | -0.31(-2.85%) |
Jul 22, 2024 | 10.35 | 11.10 | 10.35 | 10.89 | 6,493,286 | +0.80(+7.93%) |
Jul 19, 2024 | 9.870 | 10.24 | 9.870 | 10.09 | 2,236,293 | +0.04(+0.40%) |
Jul 18, 2024 | 10.04 | 10.48 | 10.04 | 10.05 | 3,524,342 | +0.02(+0.20%) |
Jul 17, 2024 | 9.950 | 10.17 | 9.880 | 10.03 | 2,688,408 | +0.03(+0.30%) |
Jul 16, 2024 | 10.16 | 10.27 | 9.980 | 10.00 | 9,729,244 | -0.15(-1.48%) |
Jul 15, 2024 | 10.61 | 10.61 | 10.14 | 10.15 | 3,652,408 | -0.66(-6.11%) |
Jul 12, 2024 | 10.80 | 11.15 | 10.80 | 10.81 | 2,748,310 | +0.13(+1.22%) |
Jul 11, 2024 | 10.60 | 10.92 | 10.50 | 10.68 | 3,548,265 | +0.22(+2.10%) |
Jul 10, 2024 | 10.69 | 10.81 | 10.39 | 10.46 | 2,052,132 | -0.23(-2.15%) |
Jul 09, 2024 | 10.51 | 10.75 | 10.27 | 10.69 | 3,772,604 | +0.17(+1.62%) |
Jul 08, 2024 | 10.73 | 10.86 | 10.49 | 10.52 | 2,685,506 | -0.22(-2.05%) |
Jul 05, 2024 | 10.71 | 10.87 | 10.60 | 10.74 | 6,893,934 | -0.08(-0.74%) |
Jul 03, 2024 | 10.85 | 11.11 | 10.80 | 10.82 | 3,430,206 | +0.15(+1.41%) |
Jul 02, 2024 | 10.49 | 10.81 | 10.32 | 10.67 | 4,049,368 | +0.18(+1.72%) |