Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.50 | 11.94 | 11.42 | 11.67 | 26,082,040 | +1.24(+11.89%) |
Sep 25, 2024 | 10.15 | 10.60 | 10.03 | 10.43 | 13,986,132 | -0.27(-2.52%) |
Sep 24, 2024 | 10.34 | 10.70 | 9.950 | 10.70 | 20,801,224 | +1.14(+11.92%) |
Sep 23, 2024 | 9.430 | 9.830 | 9.260 | 9.560 | 9,548,324 | -0.04(-0.42%) |
Sep 20, 2024 | 9.640 | 9.840 | 9.400 | 9.600 | 12,038,663 | +0.21(+2.24%) |
Sep 19, 2024 | 9.180 | 9.450 | 9.010 | 9.390 | 15,088,391 | +0.75(+8.68%) |
Sep 18, 2024 | 9.050 | 9.070 | 8.620 | 8.640 | 9,430,003 | -0.41(-4.53%) |
Sep 17, 2024 | 9.160 | 9.470 | 9.000 | 9.050 | 10,413,442 | +0.13(+1.46%) |
Sep 16, 2024 | 8.990 | 9.050 | 8.850 | 8.920 | 6,909,669 | -0.05(-0.56%) |
Sep 13, 2024 | 8.730 | 8.970 | 8.590 | 8.970 | 9,128,901 | +0.35(+4.06%) |
Sep 12, 2024 | 8.870 | 8.890 | 8.380 | 8.620 | 12,506,183 | -0.52(-5.69%) |
Sep 11, 2024 | 8.830 | 9.200 | 8.830 | 9.140 | 11,760,299 | +0.39(+4.46%) |
Sep 10, 2024 | 8.400 | 8.760 | 8.400 | 8.750 | 9,555,701 | +0.23(+2.70%) |
Sep 09, 2024 | 8.240 | 8.605 | 8.100 | 8.520 | 9,980,727 | -0.02(-0.23%) |
Sep 06, 2024 | 8.890 | 8.910 | 8.520 | 8.540 | 8,412,273 | -0.29(-3.28%) |
Sep 05, 2024 | 8.650 | 8.960 | 8.630 | 8.830 | 14,263,785 | +0.40(+4.74%) |
Sep 04, 2024 | 8.440 | 8.670 | 8.420 | 8.430 | 11,585,258 | +0.06(+0.72%) |
Sep 03, 2024 | 8.070 | 8.690 | 8.060 | 8.370 | 16,345,810 | +0.32(+3.98%) |
Aug 30, 2024 | 8.180 | 8.210 | 7.865 | 8.050 | 12,012,359 | +0.18(+2.29%) |
Aug 29, 2024 | 7.530 | 7.970 | 7.470 | 7.870 | 17,349,262 | +0.59(+8.10%) |
Aug 28, 2024 | 7.810 | 7.870 | 7.160 | 7.280 | 21,434,028 | -0.72(-9.00%) |
Aug 27, 2024 | 7.720 | 8.020 | 7.550 | 8.000 | 18,403,336 | +0.49(+6.52%) |
Aug 26, 2024 | 7.390 | 7.640 | 7.330 | 7.510 | 21,055,940 | +0.50(+7.13%) |
Aug 23, 2024 | 7.010 | 7.170 | 6.935 | 7.010 | 9,857,474 | +0.10(+1.45%) |
Aug 22, 2024 | 7.000 | 7.030 | 6.910 | 6.910 | 5,937,983 | -0.15(-2.12%) |
Aug 21, 2024 | 6.850 | 7.095 | 6.750 | 7.060 | 9,222,878 | +0.29(+4.28%) |
Aug 20, 2024 | 7.250 | 7.250 | 6.650 | 6.770 | 21,317,208 | -0.43(-5.97%) |
Aug 19, 2024 | 7.170 | 7.240 | 7.060 | 7.200 | 11,433,860 | +0.26(+3.75%) |
Aug 16, 2024 | 6.830 | 7.010 | 6.815 | 6.940 | 6,044,278 | +0.10(+1.46%) |
Aug 15, 2024 | 6.810 | 6.920 | 6.800 | 6.840 | 5,918,629 | +0.16(+2.40%) |
Aug 14, 2024 | 6.940 | 6.948 | 6.670 | 6.680 | 9,676,892 | -0.29(-4.16%) |
Aug 13, 2024 | 6.670 | 6.990 | 6.670 | 6.970 | 8,502,448 | +0.34(+5.13%) |
Aug 12, 2024 | 6.830 | 6.830 | 6.600 | 6.630 | 9,226,314 | -0.23(-3.35%) |
Aug 09, 2024 | 7.030 | 7.060 | 6.810 | 6.860 | 6,349,681 | -0.21(-2.97%) |
Aug 08, 2024 | 6.830 | 7.180 | 6.810 | 7.070 | 6,374,441 | +0.24(+3.51%) |
Aug 07, 2024 | 7.140 | 7.285 | 6.825 | 6.830 | 9,657,807 | -0.39(-5.40%) |
Aug 06, 2024 | 7.350 | 7.430 | 7.150 | 7.220 | 9,147,529 | -0.10(-1.37%) |
Aug 05, 2024 | 7.020 | 7.470 | 7.010 | 7.320 | 8,886,060 | -0.24(-3.17%) |
Aug 02, 2024 | 7.410 | 7.610 | 7.370 | 7.560 | 7,987,739 | -0.07(-0.92%) |
Aug 01, 2024 | 8.050 | 8.060 | 7.570 | 7.630 | 9,296,635 | -0.43(-5.33%) |
Jul 31, 2024 | 8.230 | 8.350 | 8.040 | 8.060 | 7,834,021 | +0.12(+1.51%) |
Jul 30, 2024 | 8.100 | 8.120 | 7.900 | 7.940 | 6,011,958 | -0.30(-3.64%) |
Jul 29, 2024 | 8.400 | 8.440 | 8.120 | 8.240 | 8,489,876 | -0.27(-3.17%) |
Jul 26, 2024 | 8.290 | 8.780 | 8.150 | 8.510 | 11,778,618 | +0.31(+3.78%) |
Jul 25, 2024 | 8.190 | 8.330 | 8.090 | 8.200 | 5,655,064 | +0.15(+1.86%) |
Jul 24, 2024 | 8.210 | 8.305 | 8.000 | 8.050 | 8,295,551 | -0.35(-4.17%) |
Jul 23, 2024 | 8.700 | 8.790 | 8.375 | 8.400 | 11,084,772 | -0.60(-6.67%) |
Jul 22, 2024 | 8.790 | 9.040 | 8.740 | 9.000 | 12,636,155 | +0.55(+6.51%) |
Jul 19, 2024 | 8.280 | 8.540 | 8.200 | 8.450 | 7,861,734 | +0.10(+1.20%) |
Jul 18, 2024 | 8.570 | 8.650 | 8.280 | 8.350 | 7,707,103 | -0.25(-2.91%) |
Jul 17, 2024 | 8.850 | 8.875 | 8.480 | 8.600 | 9,161,915 | -0.35(-3.91%) |
Jul 16, 2024 | 8.510 | 8.990 | 8.510 | 8.950 | 13,570,747 | +0.55(+6.55%) |
Jul 15, 2024 | 8.370 | 8.550 | 8.180 | 8.400 | 11,180,079 | -0.44(-4.98%) |
Jul 12, 2024 | 8.880 | 9.240 | 8.750 | 8.840 | 18,496,128 | +0.15(+1.73%) |
Jul 11, 2024 | 8.500 | 8.990 | 8.440 | 8.690 | 25,435,508 | +0.62(+7.68%) |
Jul 10, 2024 | 7.600 | 8.110 | 7.580 | 8.070 | 18,926,512 | +0.56(+7.46%) |
Jul 09, 2024 | 7.450 | 7.560 | 7.380 | 7.510 | 7,448,766 | +0.06(+0.81%) |
Jul 08, 2024 | 7.640 | 7.680 | 7.430 | 7.450 | 11,954,128 | -0.47(-5.93%) |
Jul 05, 2024 | 7.770 | 7.980 | 7.430 | 7.920 | 23,352,904 | -0.40(-4.81%) |
Jul 03, 2024 | 7.770 | 8.590 | 7.770 | 8.320 | 19,785,480 | +0.69(+9.04%) |
Jul 02, 2024 | 7.840 | 7.990 | 7.570 | 7.630 | 9,813,385 | -0.08(-1.04%) |