Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 10.95 | 11.01 | 10.48 | 10.77 | 40,504,344 | -0.22(-2.00%) |
Sep 10, 2024 | 11.21 | 11.25 | 10.87 | 10.99 | 31,746,628 | -0.23(-2.05%) |
Sep 09, 2024 | 10.85 | 11.22 | 10.85 | 11.22 | 44,509,612 | +0.42(+3.89%) |
Sep 06, 2024 | 10.78 | 11.10 | 10.70 | 10.80 | 27,842,852 | +0.00(+0.00%) |
Sep 05, 2024 | 10.84 | 11.16 | 10.75 | 10.80 | 38,455,880 | +0.17(+1.60%) |
Sep 04, 2024 | 10.53 | 10.78 | 10.50 | 10.63 | 22,108,168 | +0.03(+0.28%) |
Sep 03, 2024 | 10.52 | 10.74 | 10.49 | 10.60 | 23,367,864 | -0.02(-0.19%) |
Aug 30, 2024 | 10.49 | 10.89 | 10.48 | 10.62 | 26,521,374 | +0.23(+2.21%) |
Aug 29, 2024 | 10.24 | 10.51 | 10.21 | 10.39 | 22,218,764 | +0.24(+2.36%) |
Aug 28, 2024 | 10.17 | 10.21 | 10.04 | 10.15 | 20,504,214 | -0.02(-0.20%) |
Aug 27, 2024 | 10.26 | 10.27 | 9.980 | 10.17 | 23,281,914 | -0.04(-0.39%) |
Aug 26, 2024 | 10.43 | 10.45 | 10.20 | 10.21 | 21,009,092 | -0.18(-1.73%) |
Aug 23, 2024 | 10.23 | 10.50 | 10.17 | 10.39 | 24,640,076 | +0.25(+2.47%) |
Aug 22, 2024 | 10.41 | 10.54 | 10.13 | 10.14 | 25,619,856 | -0.26(-2.50%) |
Aug 21, 2024 | 10.37 | 10.45 | 10.30 | 10.40 | 20,245,982 | +0.11(+1.07%) |
Aug 20, 2024 | 10.31 | 10.45 | 10.21 | 10.29 | 23,531,072 | -0.02(-0.19%) |
Aug 19, 2024 | 10.15 | 10.38 | 10.12 | 10.31 | 30,366,194 | +0.26(+2.59%) |
Aug 16, 2024 | 10.02 | 10.14 | 9.970 | 10.05 | 35,389,748 | -0.04(-0.40%) |
Aug 15, 2024 | 9.960 | 10.16 | 9.950 | 10.09 | 32,298,406 | +0.35(+3.59%) |
Aug 14, 2024 | 9.880 | 9.970 | 9.700 | 9.740 | 29,698,796 | -0.07(-0.71%) |
Aug 13, 2024 | 9.640 | 9.820 | 9.555 | 9.810 | 29,899,928 | +0.20(+2.08%) |
Aug 12, 2024 | 9.790 | 9.800 | 9.590 | 9.610 | 29,765,472 | -0.25(-2.54%) |
Aug 09, 2024 | 9.890 | 9.960 | 9.720 | 9.860 | 22,619,072 | -0.03(-0.30%) |
Aug 08, 2024 | 9.350 | 9.910 | 9.350 | 9.890 | 34,675,912 | +0.63(+6.80%) |
Aug 07, 2024 | 9.400 | 9.520 | 9.210 | 9.260 | 28,959,976 | -0.05(-0.54%) |
Aug 06, 2024 | 9.460 | 9.530 | 9.220 | 9.310 | 28,862,240 | +0.03(+0.32%) |
Aug 05, 2024 | 9.100 | 9.590 | 9.070 | 9.280 | 44,496,064 | -0.35(-3.63%) |
Aug 02, 2024 | 9.930 | 9.930 | 9.590 | 9.630 | 48,472,516 | -0.51(-5.03%) |
Aug 01, 2024 | 10.65 | 10.68 | 10.09 | 10.14 | 47,167,540 | -0.50(-4.70%) |
Jul 31, 2024 | 10.65 | 11.03 | 10.58 | 10.64 | 39,169,588 | -0.12(-1.12%) |
Jul 30, 2024 | 10.46 | 10.93 | 10.46 | 10.76 | 52,958,036 | +0.33(+3.16%) |
Jul 29, 2024 | 10.56 | 10.72 | 10.37 | 10.43 | 30,106,398 | -0.19(-1.79%) |
Jul 26, 2024 | 10.70 | 10.76 | 10.21 | 10.62 | 45,684,524 | +0.02(+0.19%) |
Jul 25, 2024 | 9.920 | 10.90 | 9.755 | 10.60 | 96,772,696 | +0.43(+4.23%) |
Jul 24, 2024 | 10.45 | 10.54 | 10.12 | 10.17 | 47,198,904 | -0.31(-2.96%) |
Jul 23, 2024 | 10.63 | 10.74 | 10.47 | 10.48 | 30,494,030 | -0.21(-1.96%) |
Jul 22, 2024 | 10.49 | 10.74 | 10.35 | 10.69 | 38,860,260 | +0.11(+1.04%) |
Jul 19, 2024 | 10.63 | 10.65 | 10.43 | 10.58 | 25,697,324 | -0.04(-0.38%) |
Jul 18, 2024 | 10.96 | 11.09 | 10.61 | 10.62 | 46,833,624 | -0.39(-3.54%) |
Jul 17, 2024 | 10.99 | 11.11 | 10.84 | 11.01 | 32,287,212 | -0.18(-1.61%) |
Jul 16, 2024 | 10.65 | 11.24 | 10.65 | 11.19 | 48,661,944 | +0.56(+5.27%) |
Jul 15, 2024 | 10.67 | 10.77 | 10.56 | 10.63 | 28,616,628 | -0.05(-0.47%) |
Jul 12, 2024 | 10.71 | 10.80 | 10.57 | 10.68 | 33,133,080 | -0.05(-0.47%) |
Jul 11, 2024 | 10.68 | 10.76 | 10.34 | 10.73 | 80,351,776 | -0.42(-3.77%) |
Jul 10, 2024 | 11.04 | 11.22 | 10.99 | 11.15 | 28,488,168 | +0.17(+1.55%) |
Jul 09, 2024 | 10.96 | 11.09 | 10.87 | 10.98 | 26,587,084 | +0.05(+0.46%) |
Jul 08, 2024 | 11.08 | 11.13 | 10.91 | 10.93 | 32,415,292 | -0.11(-1.00%) |
Jul 05, 2024 | 11.13 | 11.19 | 10.98 | 11.04 | 24,396,064 | -0.08(-0.72%) |
Jul 03, 2024 | 11.16 | 11.22 | 11.07 | 11.12 | 16,175,387 | +0.07(+0.63%) |
Jul 02, 2024 | 11.06 | 11.11 | 10.95 | 11.05 | 22,477,042 | +0.01(+0.09%) |