Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.73 | 10.90 | 10.62 | 10.79 | 5,269,822 | +0.13(+1.22%) |
Sep 26, 2024 | 10.60 | 10.67 | 10.51 | 10.66 | 4,397,075 | +0.11(+1.04%) |
Sep 25, 2024 | 10.53 | 10.56 | 10.41 | 10.55 | 4,940,440 | +0.00(+0.00%) |
Sep 24, 2024 | 10.42 | 10.55 | 10.34 | 10.55 | 4,747,456 | +0.17(+1.64%) |
Sep 23, 2024 | 10.37 | 10.42 | 10.29 | 10.38 | 5,901,903 | +0.01(+0.10%) |
Sep 20, 2024 | 10.43 | 10.46 | 10.28 | 10.37 | 33,505,544 | -0.09(-0.86%) |
Sep 19, 2024 | 10.72 | 10.84 | 10.36 | 10.46 | 6,668,261 | -0.10(-0.95%) |
Sep 18, 2024 | 10.49 | 10.76 | 10.47 | 10.56 | 7,193,985 | +0.12(+1.15%) |
Sep 17, 2024 | 10.45 | 10.64 | 10.32 | 10.44 | 5,792,987 | +0.02(+0.19%) |
Sep 16, 2024 | 10.59 | 10.66 | 10.36 | 10.42 | 6,491,219 | -0.15(-1.42%) |
Sep 13, 2024 | 10.30 | 10.62 | 10.30 | 10.57 | 8,732,547 | +0.31(+3.02%) |
Sep 12, 2024 | 10.05 | 10.28 | 9.980 | 10.26 | 7,204,943 | +0.28(+2.81%) |
Sep 11, 2024 | 10.09 | 10.12 | 9.950 | 9.980 | 7,632,016 | -0.11(-1.09%) |
Sep 10, 2024 | 10.33 | 10.35 | 10.01 | 10.09 | 8,484,245 | -0.22(-2.13%) |
Sep 09, 2024 | 10.10 | 10.36 | 10.07 | 10.31 | 9,985,168 | +0.22(+2.18%) |
Sep 06, 2024 | 10.39 | 10.42 | 10.08 | 10.09 | 8,040,170 | -0.29(-2.79%) |
Sep 05, 2024 | 10.50 | 10.57 | 10.35 | 10.38 | 10,021,611 | -0.08(-0.76%) |
Sep 04, 2024 | 10.46 | 10.56 | 10.42 | 10.46 | 7,891,133 | +0.04(+0.38%) |
Sep 03, 2024 | 10.42 | 10.53 | 10.32 | 10.42 | 7,183,314 | -0.05(-0.48%) |
Aug 30, 2024 | 10.56 | 10.60 | 10.27 | 10.47 | 18,652,614 | +0.01(+0.10%) |
Aug 29, 2024 | 10.73 | 10.82 | 10.44 | 10.46 | 11,261,400 | -0.24(-2.24%) |
Aug 28, 2024 | 10.50 | 10.79 | 10.49 | 10.70 | 9,515,421 | +0.18(+1.71%) |
Aug 27, 2024 | 10.89 | 10.95 | 10.51 | 10.52 | 17,311,280 | -0.81(-7.15%) |
Aug 26, 2024 | 11.38 | 11.46 | 11.28 | 11.33 | 9,388,827 | -0.03(-0.26%) |
Aug 23, 2024 | 11.11 | 11.40 | 11.03 | 11.36 | 7,642,326 | +0.18(+1.61%) |
Aug 22, 2024 | 11.21 | 11.30 | 11.05 | 11.18 | 7,854,782 | +0.09(+0.81%) |
Aug 21, 2024 | 11.05 | 11.20 | 10.98 | 11.09 | 7,072,519 | +0.15(+1.37%) |
Aug 20, 2024 | 10.72 | 11.09 | 10.69 | 10.94 | 12,671,706 | -0.13(-1.17%) |
Aug 19, 2024 | 10.94 | 11.16 | 10.86 | 11.07 | 11,317,496 | +0.07(+0.64%) |
Aug 16, 2024 | 10.99 | 11.05 | 10.81 | 11.00 | 9,840,321 | +0.04(+0.36%) |
Aug 15, 2024 | 10.33 | 11.15 | 10.32 | 10.96 | 22,506,574 | +0.73(+7.14%) |
Aug 14, 2024 | 10.30 | 10.33 | 10.18 | 10.23 | 7,185,493 | -0.06(-0.58%) |
Aug 13, 2024 | 10.32 | 10.38 | 10.18 | 10.29 | 10,110,510 | -0.03(-0.29%) |
Aug 12, 2024 | 10.29 | 10.41 | 10.18 | 10.32 | 6,384,574 | +0.02(+0.19%) |
Aug 09, 2024 | 10.61 | 10.79 | 10.20 | 10.30 | 14,193,223 | +0.09(+0.88%) |
Aug 08, 2024 | 10.40 | 10.45 | 10.11 | 10.21 | 14,854,440 | -0.25(-2.39%) |
Aug 07, 2024 | 10.52 | 10.63 | 10.40 | 10.46 | 7,893,550 | +0.01(+0.10%) |
Aug 06, 2024 | 10.54 | 10.81 | 10.45 | 10.45 | 10,462,091 | -0.08(-0.76%) |
Aug 05, 2024 | 10.60 | 10.99 | 10.48 | 10.53 | 10,478,425 | -0.47(-4.27%) |
Aug 02, 2024 | 11.00 | 11.13 | 10.75 | 11.00 | 8,918,295 | -0.11(-0.99%) |
Aug 01, 2024 | 11.36 | 11.46 | 11.01 | 11.11 | 7,553,400 | -0.31(-2.71%) |
Jul 31, 2024 | 11.35 | 11.70 | 11.26 | 11.42 | 15,468,533 | +0.18(+1.60%) |
Jul 30, 2024 | 11.02 | 11.32 | 10.96 | 11.24 | 9,518,715 | +0.18(+1.63%) |
Jul 29, 2024 | 11.20 | 11.28 | 11.03 | 11.06 | 8,019,812 | -0.13(-1.16%) |
Jul 26, 2024 | 11.59 | 11.71 | 11.15 | 11.19 | 9,816,136 | -0.27(-2.36%) |
Jul 25, 2024 | 11.60 | 11.72 | 11.45 | 11.46 | 9,283,982 | -0.19(-1.63%) |
Jul 24, 2024 | 11.68 | 11.80 | 11.62 | 11.65 | 6,749,017 | -0.09(-0.77%) |
Jul 23, 2024 | 11.45 | 11.79 | 11.42 | 11.74 | 6,925,925 | +0.20(+1.73%) |
Jul 22, 2024 | 11.42 | 11.56 | 11.24 | 11.54 | 7,978,173 | +0.02(+0.17%) |
Jul 19, 2024 | 11.65 | 11.65 | 11.44 | 11.52 | 6,278,058 | -0.11(-0.95%) |
Jul 18, 2024 | 11.86 | 11.89 | 11.61 | 11.63 | 10,673,702 | -0.24(-2.02%) |
Jul 17, 2024 | 11.82 | 11.97 | 11.80 | 11.87 | 7,941,925 | -0.08(-0.67%) |
Jul 16, 2024 | 11.55 | 11.96 | 11.45 | 11.95 | 9,594,421 | +0.37(+3.20%) |
Jul 15, 2024 | 11.63 | 11.64 | 11.42 | 11.58 | 6,527,541 | +0.02(+0.17%) |
Jul 12, 2024 | 11.72 | 11.79 | 11.35 | 11.56 | 9,730,366 | -0.17(-1.45%) |
Jul 11, 2024 | 11.79 | 11.88 | 11.64 | 11.73 | 9,201,815 | +0.03(+0.26%) |
Jul 10, 2024 | 11.57 | 11.82 | 11.49 | 11.70 | 16,334,553 | +0.17(+1.47%) |
Jul 09, 2024 | 11.06 | 11.56 | 11.05 | 11.53 | 22,316,152 | +0.35(+3.13%) |
Jul 08, 2024 | 11.96 | 11.96 | 11.11 | 11.18 | 42,640,400 | -0.63(-5.33%) |
Jul 05, 2024 | 11.45 | 11.86 | 11.35 | 11.81 | 20,846,466 | +0.35(+3.05%) |
Jul 03, 2024 | 12.12 | 12.13 | 11.39 | 11.46 | 35,905,168 | +0.74(+6.90%) |
Jul 02, 2024 | 10.50 | 10.75 | 10.31 | 10.72 | 19,721,208 | +0.58(+5.72%) |