Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.86 | 13.10 | 11.33 | 12.55 | 8,341,895 | +0.66(+5.55%) |
Sep 26, 2024 | 12.26 | 12.61 | 11.51 | 11.89 | 6,310,742 | -0.14(-1.16%) |
Sep 25, 2024 | 11.99 | 12.22 | 10.79 | 12.03 | 8,104,866 | +0.08(+0.67%) |
Sep 24, 2024 | 10.96 | 12.24 | 10.96 | 11.95 | 11,656,641 | +1.06(+9.73%) |
Sep 23, 2024 | 10.88 | 11.52 | 10.40 | 10.89 | 8,725,920 | +0.19(+1.78%) |
Sep 20, 2024 | 10.21 | 11.63 | 9.710 | 10.70 | 17,454,470 | +1.09(+11.34%) |
Sep 19, 2024 | 9.570 | 10.03 | 9.200 | 9.610 | 3,884,428 | +0.44(+4.80%) |
Sep 18, 2024 | 9.010 | 9.760 | 8.800 | 9.170 | 2,388,859 | +0.08(+0.88%) |
Sep 17, 2024 | 9.830 | 9.840 | 8.973 | 9.090 | 2,952,594 | -0.59(-6.10%) |
Sep 16, 2024 | 9.720 | 10.05 | 9.350 | 9.680 | 3,007,785 | +0.00(+0.00%) |
Sep 13, 2024 | 8.950 | 10.06 | 8.930 | 9.680 | 6,424,721 | +1.05(+12.17%) |
Sep 12, 2024 | 8.750 | 8.840 | 8.501 | 8.630 | 1,875,271 | -0.11(-1.26%) |
Sep 11, 2024 | 8.220 | 8.810 | 8.150 | 8.740 | 3,253,610 | +0.49(+5.94%) |
Sep 10, 2024 | 7.650 | 8.270 | 7.370 | 8.250 | 3,893,501 | +0.68(+8.98%) |
Sep 09, 2024 | 7.060 | 7.630 | 7.020 | 7.570 | 3,152,458 | +0.59(+8.45%) |
Sep 06, 2024 | 7.450 | 7.510 | 6.880 | 6.980 | 3,049,844 | -0.45(-6.06%) |
Sep 05, 2024 | 7.990 | 7.990 | 7.420 | 7.430 | 2,116,918 | -0.62(-7.70%) |
Sep 04, 2024 | 7.480 | 8.105 | 7.380 | 8.050 | 2,275,117 | +0.46(+6.06%) |
Sep 03, 2024 | 8.070 | 8.120 | 7.390 | 7.590 | 3,772,979 | -0.64(-7.78%) |
Aug 30, 2024 | 8.290 | 8.600 | 8.010 | 8.230 | 3,183,539 | +0.09(+1.11%) |
Aug 29, 2024 | 8.130 | 8.518 | 8.110 | 8.140 | 2,167,883 | +0.10(+1.24%) |
Aug 28, 2024 | 8.540 | 8.610 | 7.980 | 8.040 | 2,805,140 | -0.65(-7.48%) |
Aug 27, 2024 | 8.130 | 8.790 | 7.870 | 8.690 | 2,582,547 | +0.49(+5.98%) |
Aug 26, 2024 | 8.630 | 8.760 | 8.170 | 8.200 | 1,886,150 | -0.47(-5.42%) |
Aug 23, 2024 | 8.100 | 8.800 | 8.010 | 8.670 | 2,772,213 | +0.64(+7.97%) |
Aug 22, 2024 | 8.830 | 8.880 | 7.982 | 8.030 | 3,585,210 | -0.76(-8.65%) |
Aug 21, 2024 | 8.950 | 8.960 | 8.690 | 8.790 | 2,322,871 | -0.13(-1.46%) |
Aug 20, 2024 | 9.420 | 9.420 | 8.680 | 8.920 | 3,136,230 | -0.50(-5.31%) |
Aug 19, 2024 | 9.105 | 9.890 | 8.930 | 9.420 | 3,585,579 | +0.34(+3.74%) |
Aug 16, 2024 | 9.240 | 9.810 | 8.960 | 9.080 | 2,753,721 | -0.30(-3.20%) |
Aug 15, 2024 | 9.690 | 10.07 | 8.880 | 9.380 | 4,723,399 | -0.05(-0.53%) |
Aug 14, 2024 | 10.00 | 10.25 | 9.430 | 9.430 | 3,055,285 | -0.55(-5.51%) |
Aug 13, 2024 | 9.390 | 10.28 | 9.230 | 9.980 | 4,754,827 | +0.75(+8.13%) |
Aug 12, 2024 | 9.500 | 9.980 | 8.820 | 9.230 | 3,216,855 | -0.04(-0.43%) |
Aug 09, 2024 | 8.280 | 9.550 | 7.870 | 9.270 | 5,382,103 | +0.68(+7.92%) |
Aug 08, 2024 | 9.100 | 9.310 | 8.550 | 8.590 | 6,409,364 | -0.09(-1.04%) |
Aug 07, 2024 | 8.300 | 9.390 | 8.300 | 8.680 | 6,190,773 | +0.55(+6.77%) |
Aug 06, 2024 | 9.160 | 9.400 | 8.130 | 8.130 | 4,454,627 | -0.63(-7.19%) |
Aug 05, 2024 | 7.320 | 8.860 | 7.260 | 8.760 | 5,153,900 | +0.17(+1.98%) |
Aug 02, 2024 | 8.160 | 8.830 | 8.000 | 8.590 | 4,503,117 | -0.52(-5.71%) |
Aug 01, 2024 | 10.31 | 10.31 | 8.850 | 9.110 | 4,919,735 | -1.11(-10.86%) |
Jul 31, 2024 | 9.800 | 10.75 | 9.640 | 10.22 | 6,771,788 | +0.68(+7.13%) |
Jul 30, 2024 | 9.400 | 9.950 | 9.270 | 9.540 | 4,147,997 | +0.04(+0.42%) |
Jul 29, 2024 | 11.17 | 11.17 | 8.600 | 9.500 | 16,213,419 | -1.35(-12.44%) |
Jul 26, 2024 | 10.73 | 10.85 | 10.05 | 10.85 | 4,151,037 | +0.43(+4.13%) |
Jul 25, 2024 | 10.49 | 10.79 | 9.680 | 10.42 | 6,147,940 | -0.38(-3.52%) |
Jul 24, 2024 | 11.27 | 11.85 | 10.64 | 10.80 | 4,235,930 | -0.71(-6.17%) |
Jul 23, 2024 | 11.18 | 12.50 | 11.03 | 11.51 | 8,680,472 | +0.45(+4.07%) |
Jul 22, 2024 | 11.52 | 11.52 | 10.32 | 11.06 | 8,423,478 | -0.24(-2.12%) |
Jul 19, 2024 | 12.56 | 13.18 | 11.22 | 11.30 | 8,875,569 | -1.56(-12.13%) |
Jul 18, 2024 | 14.52 | 14.52 | 12.54 | 12.86 | 7,536,215 | -1.07(-7.68%) |
Jul 17, 2024 | 14.86 | 15.25 | 13.64 | 13.93 | 7,736,942 | -1.63(-10.48%) |
Jul 16, 2024 | 15.98 | 16.15 | 15.00 | 15.56 | 5,520,098 | -0.25(-1.58%) |
Jul 15, 2024 | 16.75 | 16.91 | 14.97 | 15.81 | 10,241,626 | +0.47(+3.06%) |
Jul 12, 2024 | 13.34 | 15.70 | 12.95 | 15.34 | 12,852,716 | +2.28(+17.46%) |
Jul 11, 2024 | 13.81 | 14.07 | 12.80 | 13.06 | 6,716,823 | -0.47(-3.47%) |
Jul 10, 2024 | 13.26 | 13.70 | 12.77 | 13.53 | 5,451,143 | +0.76(+5.95%) |
Jul 09, 2024 | 13.10 | 13.32 | 12.32 | 12.77 | 7,472,163 | -0.92(-6.72%) |
Jul 08, 2024 | 12.86 | 13.74 | 12.28 | 13.69 | 7,940,352 | +1.47(+12.03%) |
Jul 05, 2024 | 11.99 | 13.28 | 11.53 | 12.22 | 8,993,718 | +0.63(+5.44%) |
Jul 03, 2024 | 11.18 | 11.95 | 11.12 | 11.59 | 3,760,816 | +0.66(+6.04%) |
Jul 02, 2024 | 11.06 | 12.00 | 10.75 | 10.93 | 5,016,907 | +0.00(+0.00%) |