Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.06 | 11.24 | 10.99 | 11.02 | 1,294,628 | +0.18(+1.66%) |
Sep 26, 2024 | 10.85 | 11.03 | 10.65 | 10.84 | 1,580,546 | +0.24(+2.26%) |
Sep 25, 2024 | 10.60 | 10.74 | 10.53 | 10.60 | 1,616,690 | -0.05(-0.47%) |
Sep 24, 2024 | 10.73 | 10.93 | 10.62 | 10.65 | 1,271,487 | +0.04(+0.38%) |
Sep 23, 2024 | 10.57 | 10.63 | 10.29 | 10.61 | 1,649,807 | +0.03(+0.28%) |
Sep 20, 2024 | 10.81 | 10.90 | 10.49 | 10.58 | 3,186,954 | -0.38(-3.47%) |
Sep 19, 2024 | 11.23 | 11.25 | 10.74 | 10.96 | 1,576,273 | -0.03(-0.27%) |
Sep 18, 2024 | 11.07 | 11.53 | 10.93 | 10.99 | 1,634,357 | -0.08(-0.72%) |
Sep 17, 2024 | 10.84 | 11.23 | 10.81 | 11.07 | 1,832,519 | +0.29(+2.69%) |
Sep 16, 2024 | 10.94 | 11.10 | 10.67 | 10.78 | 1,017,302 | -0.10(-0.92%) |
Sep 13, 2024 | 10.57 | 11.22 | 10.50 | 10.88 | 1,747,733 | +0.50(+4.82%) |
Sep 12, 2024 | 10.37 | 10.51 | 10.20 | 10.38 | 1,966,000 | +0.12(+1.17%) |
Sep 11, 2024 | 10.00 | 10.36 | 9.885 | 10.26 | 1,184,717 | +0.28(+2.81%) |
Sep 10, 2024 | 9.730 | 10.02 | 9.610 | 9.980 | 1,855,164 | +0.29(+2.99%) |
Sep 09, 2024 | 9.710 | 9.880 | 9.605 | 9.690 | 1,874,400 | +0.01(+0.10%) |
Sep 06, 2024 | 10.19 | 10.24 | 9.660 | 9.680 | 1,983,829 | -0.51(-5.00%) |
Sep 05, 2024 | 10.48 | 10.49 | 10.15 | 10.19 | 1,407,328 | -0.25(-2.39%) |
Sep 04, 2024 | 10.19 | 10.70 | 10.07 | 10.44 | 1,993,197 | +0.18(+1.75%) |
Sep 03, 2024 | 10.55 | 10.68 | 10.24 | 10.26 | 1,602,321 | -0.30(-2.84%) |
Aug 30, 2024 | 10.60 | 10.67 | 10.31 | 10.56 | 2,086,894 | +0.05(+0.48%) |
Aug 29, 2024 | 10.66 | 10.83 | 10.47 | 10.51 | 2,700,827 | -0.01(-0.10%) |
Aug 28, 2024 | 10.34 | 10.76 | 10.30 | 10.52 | 8,568,755 | +0.11(+1.06%) |
Aug 27, 2024 | 10.40 | 10.45 | 10.21 | 10.41 | 2,354,624 | +0.00(+0.00%) |
Aug 26, 2024 | 10.63 | 10.64 | 10.25 | 10.41 | 3,830,135 | -0.10(-0.95%) |
Aug 23, 2024 | 10.26 | 10.65 | 10.22 | 10.51 | 2,207,504 | +0.27(+2.64%) |
Aug 22, 2024 | 10.48 | 10.48 | 10.16 | 10.24 | 1,136,101 | -0.34(-3.21%) |
Aug 21, 2024 | 10.83 | 10.91 | 10.56 | 10.58 | 1,171,544 | -0.07(-0.66%) |
Aug 20, 2024 | 10.78 | 10.81 | 10.48 | 10.65 | 1,276,479 | -0.14(-1.30%) |
Aug 19, 2024 | 11.01 | 11.09 | 10.74 | 10.79 | 2,683,815 | -0.33(-2.97%) |
Aug 16, 2024 | 11.04 | 11.25 | 10.90 | 11.12 | 1,727,595 | +0.07(+0.63%) |
Aug 15, 2024 | 11.04 | 11.23 | 10.89 | 11.05 | 4,190,011 | +0.60(+5.74%) |
Aug 14, 2024 | 10.66 | 10.68 | 10.18 | 10.45 | 2,371,133 | -0.16(-1.51%) |
Aug 13, 2024 | 10.33 | 10.69 | 10.19 | 10.61 | 2,241,931 | +0.29(+2.86%) |
Aug 12, 2024 | 10.25 | 10.47 | 10.23 | 10.31 | 2,545,364 | +0.04(+0.34%) |
Aug 09, 2024 | 10.82 | 10.82 | 10.23 | 10.28 | 3,704,067 | -0.66(-6.03%) |
Aug 08, 2024 | 10.73 | 11.34 | 10.26 | 10.94 | 4,527,938 | +0.01(+0.09%) |
Aug 07, 2024 | 12.52 | 13.53 | 10.84 | 10.93 | 8,845,771 | -3.03(-21.70%) |
Aug 06, 2024 | 13.46 | 14.07 | 13.25 | 13.96 | 2,767,345 | +0.35(+2.57%) |
Aug 05, 2024 | 12.48 | 13.95 | 12.36 | 13.61 | 2,205,953 | +0.41(+3.11%) |
Aug 02, 2024 | 13.20 | 13.26 | 12.82 | 13.20 | 1,140,149 | -0.38(-2.80%) |
Aug 01, 2024 | 14.32 | 14.42 | 13.48 | 13.58 | 1,119,736 | -0.88(-6.09%) |
Jul 31, 2024 | 14.10 | 14.93 | 13.81 | 14.46 | 1,284,580 | +0.35(+2.48%) |
Jul 30, 2024 | 14.08 | 14.15 | 13.91 | 14.11 | 542,363 | +0.13(+0.93%) |
Jul 29, 2024 | 14.44 | 14.50 | 13.81 | 13.98 | 859,027 | -0.42(-2.92%) |
Jul 26, 2024 | 14.21 | 14.57 | 14.03 | 14.40 | 1,239,642 | +0.49(+3.52%) |
Jul 25, 2024 | 13.34 | 14.06 | 13.34 | 13.91 | 1,395,478 | +0.67(+5.06%) |
Jul 24, 2024 | 13.16 | 13.58 | 13.06 | 13.24 | 1,120,719 | -0.06(-0.45%) |
Jul 23, 2024 | 13.31 | 13.57 | 12.96 | 13.30 | 1,333,603 | +0.10(+0.72%) |
Jul 22, 2024 | 13.14 | 13.39 | 12.76 | 13.21 | 1,185,941 | +0.10(+0.72%) |
Jul 19, 2024 | 13.62 | 13.62 | 13.04 | 13.11 | 1,161,072 | -0.54(-3.96%) |
Jul 18, 2024 | 14.10 | 14.43 | 13.61 | 13.65 | 1,371,776 | -0.52(-3.67%) |
Jul 17, 2024 | 13.63 | 14.22 | 13.46 | 14.17 | 2,402,640 | +0.39(+2.83%) |
Jul 16, 2024 | 12.90 | 13.95 | 12.82 | 13.78 | 2,575,594 | +1.10(+8.68%) |
Jul 15, 2024 | 12.70 | 13.01 | 12.55 | 12.68 | 1,481,576 | +0.01(+0.08%) |
Jul 12, 2024 | 13.20 | 13.24 | 12.48 | 12.67 | 1,724,570 | -0.32(-2.46%) |
Jul 11, 2024 | 12.54 | 13.02 | 12.36 | 12.99 | 3,629,779 | +0.87(+7.18%) |
Jul 10, 2024 | 12.37 | 12.37 | 11.91 | 12.12 | 3,845,017 | -0.23(-1.86%) |
Jul 09, 2024 | 12.72 | 12.73 | 12.24 | 12.35 | 1,895,812 | -0.44(-3.44%) |
Jul 08, 2024 | 12.33 | 12.86 | 12.31 | 12.79 | 1,193,628 | +0.53(+4.32%) |
Jul 05, 2024 | 12.46 | 12.66 | 12.24 | 12.26 | 5,660,428 | -0.17(-1.37%) |
Jul 03, 2024 | 12.48 | 12.62 | 12.31 | 12.43 | 4,312,595 | -0.05(-0.40%) |
Jul 02, 2024 | 12.67 | 12.80 | 12.41 | 12.48 | 850,086 | -0.19(-1.50%) |