Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.12 | 13.35 | 12.29 | 12.51 | 6,456,641 | -0.33(-2.57%) |
Sep 26, 2024 | 12.30 | 13.10 | 11.93 | 12.84 | 6,625,495 | +0.70(+5.77%) |
Sep 25, 2024 | 12.78 | 12.80 | 12.02 | 12.14 | 6,695,029 | -0.84(-6.47%) |
Sep 24, 2024 | 12.53 | 13.04 | 12.31 | 12.98 | 5,872,528 | +0.40(+3.18%) |
Sep 23, 2024 | 13.39 | 13.39 | 12.53 | 12.58 | 5,916,075 | -0.80(-5.98%) |
Sep 20, 2024 | 13.14 | 14.03 | 12.98 | 13.38 | 8,833,532 | +0.13(+0.98%) |
Sep 19, 2024 | 14.46 | 14.80 | 13.15 | 13.25 | 11,771,142 | -0.65(-4.68%) |
Sep 18, 2024 | 14.29 | 15.29 | 13.71 | 13.90 | 14,188,309 | -0.31(-2.18%) |
Sep 17, 2024 | 14.00 | 14.65 | 13.64 | 14.21 | 9,439,318 | +0.57(+4.18%) |
Sep 16, 2024 | 14.30 | 14.54 | 13.43 | 13.64 | 12,174,606 | -0.81(-5.61%) |
Sep 13, 2024 | 11.70 | 14.47 | 11.68 | 14.45 | 18,256,412 | +2.95(+25.65%) |
Sep 12, 2024 | 10.87 | 11.57 | 10.74 | 11.50 | 6,770,064 | +0.59(+5.36%) |
Sep 11, 2024 | 10.75 | 11.21 | 10.31 | 10.91 | 5,723,259 | +0.09(+0.88%) |
Sep 10, 2024 | 10.53 | 10.85 | 10.04 | 10.82 | 6,251,904 | +0.39(+3.74%) |
Sep 09, 2024 | 9.400 | 10.59 | 9.300 | 10.43 | 8,151,195 | +1.12(+12.03%) |
Sep 06, 2024 | 9.860 | 10.09 | 9.270 | 9.310 | 6,700,715 | -0.35(-3.62%) |
Sep 05, 2024 | 9.900 | 10.07 | 9.360 | 9.660 | 6,837,793 | -0.13(-1.33%) |
Sep 04, 2024 | 9.300 | 10.94 | 9.220 | 9.790 | 10,650,114 | +0.34(+3.60%) |
Sep 03, 2024 | 10.17 | 10.82 | 9.355 | 9.450 | 9,630,996 | +0.11(+1.18%) |
Aug 30, 2024 | 9.560 | 9.800 | 9.100 | 9.340 | 5,068,647 | -0.15(-1.58%) |
Aug 29, 2024 | 10.46 | 10.52 | 9.400 | 9.490 | 7,468,805 | -0.81(-7.86%) |
Aug 28, 2024 | 11.10 | 11.19 | 10.28 | 10.30 | 6,310,951 | -0.93(-8.28%) |
Aug 27, 2024 | 11.48 | 11.64 | 10.98 | 11.23 | 6,040,732 | -0.49(-4.18%) |
Aug 26, 2024 | 11.33 | 11.79 | 10.94 | 11.72 | 11,379,095 | +0.64(+5.78%) |
Aug 23, 2024 | 9.450 | 11.66 | 9.410 | 11.08 | 19,821,352 | +1.76(+18.88%) |
Aug 22, 2024 | 9.170 | 9.760 | 9.140 | 9.320 | 7,770,183 | +0.28(+3.10%) |
Aug 21, 2024 | 9.250 | 9.437 | 8.740 | 9.040 | 5,455,546 | -0.08(-0.88%) |
Aug 20, 2024 | 8.710 | 9.840 | 8.700 | 9.120 | 12,956,897 | +0.36(+4.11%) |
Aug 19, 2024 | 7.490 | 8.920 | 7.450 | 8.760 | 12,034,112 | +1.30(+17.43%) |
Aug 16, 2024 | 7.520 | 7.650 | 7.365 | 7.460 | 2,966,631 | -0.14(-1.84%) |
Aug 15, 2024 | 7.800 | 7.810 | 7.418 | 7.600 | 3,639,477 | -0.01(-0.13%) |
Aug 14, 2024 | 7.600 | 7.750 | 7.460 | 7.610 | 3,645,316 | +0.06(+0.79%) |
Aug 13, 2024 | 6.790 | 7.645 | 6.730 | 7.550 | 5,708,229 | +0.84(+12.52%) |
Aug 12, 2024 | 6.910 | 6.990 | 6.640 | 6.710 | 3,265,279 | -0.31(-4.42%) |
Aug 09, 2024 | 6.930 | 7.270 | 6.701 | 7.020 | 4,107,859 | +0.11(+1.59%) |
Aug 08, 2024 | 6.470 | 6.940 | 6.470 | 6.910 | 4,095,650 | +0.51(+7.97%) |
Aug 07, 2024 | 6.830 | 7.098 | 6.320 | 6.400 | 7,398,549 | -0.66(-9.35%) |
Aug 06, 2024 | 7.300 | 7.320 | 7.010 | 7.060 | 4,175,879 | -0.23(-3.16%) |
Aug 05, 2024 | 6.440 | 7.300 | 6.430 | 7.290 | 5,334,340 | -0.10(-1.35%) |
Aug 02, 2024 | 7.090 | 7.430 | 6.990 | 7.390 | 4,058,757 | -0.04(-0.54%) |
Aug 01, 2024 | 8.160 | 8.160 | 7.300 | 7.430 | 5,353,730 | -0.71(-8.72%) |
Jul 31, 2024 | 8.320 | 8.795 | 8.080 | 8.140 | 7,138,899 | -0.17(-2.05%) |
Jul 30, 2024 | 8.250 | 8.330 | 7.865 | 8.310 | 3,319,288 | +0.16(+1.96%) |
Jul 29, 2024 | 8.110 | 8.330 | 8.000 | 8.150 | 3,146,324 | +0.05(+0.68%) |
Jul 26, 2024 | 7.980 | 8.140 | 7.715 | 8.095 | 3,818,715 | +0.40(+5.13%) |
Jul 25, 2024 | 7.420 | 8.060 | 7.360 | 7.700 | 3,003,526 | +0.31(+4.19%) |
Jul 24, 2024 | 7.710 | 7.880 | 7.380 | 7.390 | 3,609,382 | -0.45(-5.68%) |
Jul 23, 2024 | 7.590 | 8.040 | 7.560 | 7.835 | 2,551,154 | +0.12(+1.49%) |
Jul 22, 2024 | 8.060 | 8.160 | 7.660 | 7.720 | 3,609,450 | -0.22(-2.77%) |
Jul 19, 2024 | 8.000 | 8.030 | 7.795 | 7.940 | 3,270,803 | -0.11(-1.37%) |
Jul 18, 2024 | 8.400 | 8.809 | 7.900 | 8.050 | 5,591,657 | -0.40(-4.73%) |
Jul 17, 2024 | 8.150 | 8.730 | 8.130 | 8.450 | 6,440,445 | -0.03(-0.35%) |
Jul 16, 2024 | 8.310 | 8.525 | 7.950 | 8.480 | 7,900,376 | +0.21(+2.54%) |
Jul 15, 2024 | 7.700 | 8.350 | 7.330 | 8.270 | 8,818,591 | +0.70(+9.25%) |
Jul 12, 2024 | 7.230 | 7.750 | 7.140 | 7.570 | 9,124,024 | +0.54(+7.68%) |
Jul 11, 2024 | 6.890 | 7.060 | 6.730 | 7.030 | 7,832,499 | +0.58(+8.99%) |
Jul 10, 2024 | 6.510 | 6.520 | 6.150 | 6.450 | 3,221,894 | +0.02(+0.31%) |
Jul 09, 2024 | 6.420 | 6.640 | 6.260 | 6.430 | 4,856,343 | +0.03(+0.47%) |
Jul 08, 2024 | 6.120 | 6.410 | 6.030 | 6.400 | 3,832,732 | +0.39(+6.49%) |
Jul 05, 2024 | 5.880 | 6.150 | 5.825 | 6.010 | 3,590,496 | +0.05(+0.84%) |
Jul 03, 2024 | 5.750 | 5.990 | 5.650 | 5.960 | 2,658,024 | +0.32(+5.67%) |
Jul 02, 2024 | 5.850 | 5.890 | 5.490 | 5.640 | 4,375,709 | -0.21(-3.59%) |