Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 9.060 | 9.060 | 8.880 | 8.930 | 1,549,942 | -0.09(-1.00%) |
Sep 27, 2024 | 8.810 | 9.055 | 8.810 | 9.020 | 1,915,800 | +0.26(+2.97%) |
Sep 26, 2024 | 8.730 | 8.920 | 8.655 | 8.760 | 2,580,062 | +0.01(+0.11%) |
Sep 25, 2024 | 9.160 | 9.170 | 8.745 | 8.750 | 5,024,415 | -0.57(-6.12%) |
Sep 24, 2024 | 9.400 | 9.440 | 9.290 | 9.320 | 955,403 | +0.06(+0.65%) |
Sep 23, 2024 | 9.160 | 9.360 | 9.135 | 9.260 | 1,149,649 | +0.13(+1.42%) |
Sep 20, 2024 | 9.140 | 9.140 | 9.010 | 9.130 | 1,710,420 | -0.01(-0.11%) |
Sep 19, 2024 | 9.330 | 9.367 | 9.070 | 9.140 | 2,178,856 | -0.02(-0.22%) |
Sep 18, 2024 | 9.210 | 9.300 | 9.150 | 9.160 | 1,661,010 | -0.13(-1.40%) |
Sep 17, 2024 | 9.290 | 9.330 | 9.240 | 9.290 | 947,042 | +0.03(+0.32%) |
Sep 16, 2024 | 9.250 | 9.330 | 9.200 | 9.260 | 1,044,363 | +0.10(+1.09%) |
Sep 13, 2024 | 9.320 | 9.350 | 9.140 | 9.160 | 1,902,374 | -0.01(-0.11%) |
Sep 12, 2024 | 9.000 | 9.185 | 8.920 | 9.170 | 1,873,477 | +0.21(+2.34%) |
Sep 11, 2024 | 8.900 | 9.040 | 8.820 | 8.960 | 1,964,584 | +0.13(+1.47%) |
Sep 10, 2024 | 9.030 | 9.032 | 8.670 | 8.830 | 4,049,184 | -0.21(-2.32%) |
Sep 09, 2024 | 9.200 | 9.222 | 9.030 | 9.040 | 1,621,808 | -0.15(-1.63%) |
Sep 06, 2024 | 9.330 | 9.370 | 9.140 | 9.190 | 2,641,665 | -0.03(-0.33%) |
Sep 05, 2024 | 9.350 | 9.370 | 9.215 | 9.220 | 1,645,137 | -0.03(-0.32%) |
Sep 04, 2024 | 9.460 | 9.529 | 9.220 | 9.250 | 2,180,593 | -0.21(-2.22%) |
Sep 03, 2024 | 9.780 | 9.780 | 9.460 | 9.460 | 2,455,505 | -0.38(-3.86%) |
Aug 30, 2024 | 9.950 | 9.979 | 9.700 | 9.840 | 2,466,458 | -0.13(-1.30%) |
Aug 29, 2024 | 10.05 | 10.12 | 9.940 | 9.970 | 1,917,993 | -0.12(-1.19%) |
Aug 28, 2024 | 10.18 | 10.20 | 10.05 | 10.09 | 1,225,726 | -0.15(-1.46%) |
Aug 27, 2024 | 10.38 | 10.38 | 10.23 | 10.24 | 954,988 | -0.17(-1.63%) |
Aug 26, 2024 | 10.32 | 10.46 | 10.26 | 10.41 | 1,843,986 | +0.19(+1.86%) |
Aug 23, 2024 | 10.17 | 10.26 | 10.11 | 10.22 | 1,686,658 | +0.18(+1.79%) |
Aug 22, 2024 | 10.19 | 10.21 | 10.04 | 10.04 | 1,413,500 | -0.11(-1.08%) |
Aug 21, 2024 | 10.28 | 10.30 | 10.13 | 10.15 | 1,398,866 | -0.02(-0.20%) |
Aug 20, 2024 | 10.38 | 10.40 | 10.13 | 10.17 | 1,847,692 | -0.24(-2.31%) |
Aug 19, 2024 | 10.37 | 10.41 | 10.30 | 10.41 | 1,539,435 | +0.04(+0.39%) |
Aug 16, 2024 | 10.35 | 10.40 | 10.25 | 10.37 | 1,132,248 | +0.03(+0.29%) |
Aug 15, 2024 | 10.22 | 10.39 | 10.21 | 10.34 | 1,288,757 | +0.18(+1.77%) |
Aug 14, 2024 | 10.26 | 10.55 | 10.14 | 10.16 | 2,584,592 | -0.35(-3.33%) |
Aug 13, 2024 | 10.63 | 10.63 | 10.42 | 10.51 | 1,801,261 | -0.13(-1.22%) |
Aug 12, 2024 | 10.54 | 10.67 | 10.53 | 10.64 | 1,948,610 | +0.17(+1.62%) |
Aug 09, 2024 | 10.40 | 10.50 | 10.31 | 10.47 | 1,248,372 | +0.13(+1.26%) |
Aug 08, 2024 | 10.19 | 10.35 | 10.12 | 10.34 | 1,370,389 | +0.23(+2.27%) |
Aug 07, 2024 | 10.25 | 10.29 | 10.04 | 10.11 | 1,548,366 | +0.06(+0.60%) |
Aug 06, 2024 | 9.770 | 10.13 | 9.759 | 10.05 | 2,534,621 | +0.33(+3.40%) |
Aug 05, 2024 | 9.450 | 9.760 | 9.345 | 9.720 | 3,738,892 | -0.27(-2.70%) |
Aug 02, 2024 | 10.30 | 10.34 | 9.950 | 9.990 | 3,777,917 | -0.43(-4.13%) |
Aug 01, 2024 | 10.70 | 10.78 | 10.34 | 10.42 | 1,767,917 | -0.30(-2.80%) |
Jul 31, 2024 | 10.59 | 10.78 | 10.58 | 10.72 | 1,581,938 | +0.26(+2.49%) |
Jul 30, 2024 | 10.51 | 10.54 | 10.36 | 10.46 | 1,818,024 | -0.09(-0.85%) |
Jul 29, 2024 | 10.70 | 10.72 | 10.43 | 10.55 | 2,470,441 | -0.15(-1.40%) |
Jul 26, 2024 | 10.70 | 10.76 | 10.62 | 10.70 | 1,357,326 | +0.02(+0.19%) |
Jul 25, 2024 | 10.59 | 10.70 | 10.51 | 10.68 | 1,541,740 | +0.08(+0.75%) |
Jul 24, 2024 | 10.68 | 10.77 | 10.58 | 10.60 | 1,474,667 | -0.04(-0.38%) |
Jul 23, 2024 | 10.78 | 10.79 | 10.57 | 10.64 | 2,123,594 | -0.17(-1.57%) |
Jul 22, 2024 | 10.81 | 10.91 | 10.68 | 10.81 | 2,142,538 | +0.00(+0.00%) |
Jul 19, 2024 | 10.88 | 10.95 | 10.79 | 10.81 | 1,178,456 | -0.06(-0.55%) |
Jul 18, 2024 | 10.96 | 11.01 | 10.85 | 10.87 | 1,753,130 | -0.09(-0.82%) |
Jul 17, 2024 | 11.01 | 11.09 | 10.90 | 10.96 | 1,647,942 | -0.05(-0.45%) |
Jul 16, 2024 | 11.17 | 11.17 | 11.00 | 11.01 | 2,434,068 | -0.16(-1.43%) |
Jul 15, 2024 | 11.19 | 11.29 | 11.10 | 11.17 | 1,276,032 | -0.02(-0.18%) |
Jul 12, 2024 | 11.27 | 11.27 | 11.11 | 11.19 | 1,427,299 | -0.01(-0.09%) |
Jul 11, 2024 | 11.14 | 11.27 | 11.09 | 11.20 | 1,688,777 | +0.06(+0.54%) |
Jul 10, 2024 | 11.20 | 11.28 | 11.06 | 11.14 | 1,572,071 | +0.01(+0.09%) |
Jul 09, 2024 | 11.22 | 11.24 | 11.11 | 11.13 | 1,197,845 | -0.10(-0.89%) |
Jul 08, 2024 | 11.22 | 11.26 | 11.16 | 11.23 | 1,046,921 | +0.00(+0.00%) |
Jul 05, 2024 | 11.26 | 11.32 | 11.14 | 11.23 | 1,820,280 | -0.04(-0.35%) |
Jul 03, 2024 | 11.18 | 11.30 | 11.16 | 11.27 | 1,390,498 | +0.13(+1.17%) |
Jul 02, 2024 | 11.12 | 11.23 | 11.05 | 11.14 | 2,041,582 | +0.04(+0.36%) |