Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.65 | 11.72 | 11.29 | 11.46 | 5,225,714 | +0.04(+0.35%) |
Sep 26, 2024 | 11.35 | 11.66 | 11.28 | 11.42 | 6,772,188 | +0.76(+7.13%) |
Sep 25, 2024 | 11.00 | 11.02 | 10.61 | 10.66 | 5,174,829 | -0.27(-2.47%) |
Sep 24, 2024 | 11.22 | 11.28 | 10.88 | 10.93 | 5,414,181 | -0.26(-2.32%) |
Sep 23, 2024 | 11.44 | 11.57 | 11.13 | 11.19 | 6,850,870 | -0.25(-2.19%) |
Sep 20, 2024 | 11.81 | 11.86 | 11.42 | 11.44 | 19,621,782 | -0.55(-4.59%) |
Sep 19, 2024 | 12.23 | 12.29 | 11.67 | 11.99 | 7,988,149 | +0.07(+0.59%) |
Sep 18, 2024 | 11.99 | 12.42 | 11.72 | 11.92 | 9,109,747 | -0.08(-0.67%) |
Sep 17, 2024 | 11.70 | 12.27 | 11.63 | 12.00 | 12,226,699 | +0.58(+5.08%) |
Sep 16, 2024 | 10.61 | 11.60 | 10.61 | 11.42 | 9,946,402 | +0.82(+7.74%) |
Sep 13, 2024 | 10.40 | 10.86 | 10.39 | 10.60 | 6,026,105 | +0.35(+3.41%) |
Sep 12, 2024 | 9.940 | 10.25 | 9.795 | 10.25 | 5,486,429 | +0.25(+2.50%) |
Sep 11, 2024 | 9.790 | 10.04 | 9.620 | 10.00 | 10,848,595 | +0.18(+1.83%) |
Sep 10, 2024 | 10.70 | 10.70 | 9.510 | 9.820 | 14,173,193 | -0.84(-7.88%) |
Sep 09, 2024 | 10.87 | 11.14 | 10.62 | 10.66 | 5,751,973 | -0.15(-1.39%) |
Sep 06, 2024 | 10.40 | 10.87 | 10.36 | 10.81 | 4,658,540 | +0.49(+4.75%) |
Sep 05, 2024 | 10.54 | 10.60 | 10.05 | 10.32 | 3,571,697 | -0.11(-1.05%) |
Sep 04, 2024 | 10.39 | 10.74 | 10.38 | 10.43 | 2,796,953 | -0.08(-0.76%) |
Sep 03, 2024 | 10.71 | 10.88 | 10.43 | 10.51 | 4,444,380 | -0.33(-3.04%) |
Aug 30, 2024 | 10.91 | 11.08 | 10.66 | 10.84 | 4,082,133 | +0.02(+0.18%) |
Aug 29, 2024 | 10.62 | 11.11 | 10.48 | 10.82 | 3,756,181 | +0.20(+1.88%) |
Aug 28, 2024 | 10.53 | 10.71 | 10.38 | 10.62 | 2,899,072 | -0.02(-0.19%) |
Aug 27, 2024 | 11.05 | 11.09 | 10.63 | 10.64 | 3,455,174 | -0.51(-4.57%) |
Aug 26, 2024 | 11.39 | 11.44 | 11.12 | 11.15 | 4,976,138 | -0.14(-1.24%) |
Aug 23, 2024 | 10.51 | 11.49 | 10.50 | 11.29 | 8,273,871 | +0.88(+8.45%) |
Aug 22, 2024 | 11.06 | 11.21 | 10.35 | 10.41 | 5,829,950 | -0.68(-6.13%) |
Aug 21, 2024 | 11.06 | 11.12 | 10.80 | 11.09 | 4,341,950 | +0.12(+1.09%) |
Aug 20, 2024 | 11.12 | 11.21 | 10.86 | 10.97 | 3,666,071 | -0.24(-2.14%) |
Aug 19, 2024 | 10.95 | 11.24 | 10.95 | 11.21 | 4,859,590 | +0.17(+1.54%) |
Aug 16, 2024 | 10.31 | 11.06 | 10.28 | 11.04 | 6,602,612 | +0.66(+6.36%) |
Aug 15, 2024 | 10.28 | 10.68 | 10.20 | 10.38 | 5,433,448 | +0.33(+3.28%) |
Aug 14, 2024 | 10.31 | 10.31 | 9.820 | 10.05 | 5,599,775 | -0.23(-2.24%) |
Aug 13, 2024 | 9.480 | 10.37 | 9.420 | 10.28 | 9,186,752 | +0.87(+9.25%) |
Aug 12, 2024 | 9.580 | 9.750 | 9.325 | 9.410 | 4,458,187 | +0.06(+0.64%) |
Aug 09, 2024 | 9.400 | 9.535 | 9.250 | 9.350 | 4,887,143 | -0.03(-0.32%) |
Aug 08, 2024 | 9.490 | 9.620 | 9.210 | 9.380 | 5,263,507 | +0.03(+0.32%) |
Aug 07, 2024 | 9.710 | 9.910 | 9.350 | 9.350 | 5,028,615 | -0.16(-1.68%) |
Aug 06, 2024 | 10.06 | 10.08 | 9.470 | 9.510 | 7,501,968 | -0.57(-5.65%) |
Aug 05, 2024 | 9.350 | 10.33 | 9.300 | 10.08 | 10,381,096 | +0.17(+1.72%) |
Aug 02, 2024 | 9.470 | 9.995 | 9.110 | 9.910 | 10,869,206 | +0.05(+0.51%) |
Aug 01, 2024 | 10.48 | 10.57 | 9.790 | 9.860 | 9,005,166 | -0.66(-6.27%) |
Jul 31, 2024 | 10.59 | 11.02 | 10.47 | 10.52 | 6,287,357 | -0.08(-0.75%) |
Jul 30, 2024 | 10.48 | 10.73 | 10.43 | 10.60 | 5,034,688 | +0.12(+1.15%) |
Jul 29, 2024 | 11.27 | 11.29 | 10.44 | 10.48 | 6,406,998 | -0.74(-6.60%) |
Jul 26, 2024 | 10.65 | 11.22 | 10.59 | 11.22 | 7,304,642 | +0.61(+5.75%) |
Jul 25, 2024 | 9.130 | 10.76 | 9.110 | 10.61 | 17,248,032 | -0.33(-3.02%) |
Jul 24, 2024 | 11.45 | 11.61 | 10.94 | 10.94 | 7,917,059 | -0.58(-5.03%) |
Jul 23, 2024 | 10.88 | 11.55 | 10.85 | 11.52 | 5,816,971 | +0.50(+4.54%) |
Jul 22, 2024 | 11.15 | 11.31 | 10.70 | 11.02 | 6,254,131 | -0.16(-1.43%) |
Jul 19, 2024 | 10.90 | 11.42 | 10.83 | 11.18 | 6,341,254 | +0.09(+0.81%) |
Jul 18, 2024 | 11.37 | 12.13 | 11.07 | 11.09 | 16,030,381 | -0.35(-3.06%) |
Jul 17, 2024 | 10.31 | 11.63 | 10.31 | 11.44 | 10,762,547 | +0.89(+8.44%) |
Jul 16, 2024 | 10.25 | 10.57 | 10.13 | 10.55 | 8,475,353 | +0.45(+4.46%) |
Jul 15, 2024 | 11.25 | 11.37 | 10.03 | 10.10 | 9,865,857 | -0.91(-8.27%) |
Jul 12, 2024 | 11.91 | 11.91 | 10.52 | 11.01 | 5,676,564 | -0.03(-0.27%) |
Jul 11, 2024 | 10.71 | 11.07 | 10.62 | 11.04 | 5,996,889 | +0.63(+6.05%) |
Jul 10, 2024 | 10.26 | 10.59 | 10.23 | 10.41 | 5,659,909 | +0.06(+0.58%) |
Jul 09, 2024 | 9.840 | 10.35 | 9.660 | 10.35 | 3,676,942 | +0.51(+5.18%) |
Jul 08, 2024 | 10.08 | 10.35 | 9.795 | 9.840 | 3,378,105 | -0.21(-2.09%) |
Jul 05, 2024 | 10.05 | 10.35 | 9.855 | 10.05 | 3,255,803 | +0.00(+0.00%) |
Jul 03, 2024 | 10.38 | 10.41 | 10.05 | 10.05 | 2,523,830 | -0.30(-2.90%) |
Jul 02, 2024 | 9.690 | 10.35 | 9.600 | 10.35 | 5,241,166 | +0.63(+6.48%) |