Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 10.05 | 10.88 | 9.970 | 10.82 | 5,456,413 | +0.69(+6.81%) |
Sep 19, 2024 | 10.20 | 10.34 | 10.05 | 10.13 | 1,869,676 | +0.18(+1.81%) |
Sep 18, 2024 | 9.970 | 10.27 | 9.840 | 9.950 | 2,238,493 | +0.03(+0.30%) |
Sep 17, 2024 | 10.04 | 10.12 | 9.850 | 9.920 | 1,664,555 | -0.03(-0.30%) |
Sep 16, 2024 | 9.980 | 10.10 | 9.726 | 9.950 | 1,931,138 | -0.07(-0.70%) |
Sep 13, 2024 | 9.910 | 10.08 | 9.880 | 10.02 | 1,610,410 | +0.27(+2.77%) |
Sep 12, 2024 | 9.950 | 10.02 | 9.620 | 9.750 | 2,186,657 | -0.21(-2.11%) |
Sep 11, 2024 | 9.680 | 10.02 | 9.460 | 9.960 | 2,405,916 | +0.29(+3.00%) |
Sep 10, 2024 | 9.300 | 9.696 | 9.090 | 9.670 | 2,996,369 | +0.40(+4.31%) |
Sep 09, 2024 | 9.440 | 9.595 | 9.220 | 9.270 | 2,820,537 | -0.25(-2.63%) |
Sep 06, 2024 | 9.690 | 9.860 | 9.490 | 9.520 | 2,453,855 | -0.19(-1.96%) |
Sep 05, 2024 | 9.800 | 9.920 | 9.560 | 9.710 | 2,499,206 | +0.07(+0.73%) |
Sep 04, 2024 | 10.25 | 10.49 | 9.630 | 9.640 | 2,676,040 | -0.60(-5.86%) |
Sep 03, 2024 | 10.35 | 10.44 | 9.990 | 10.24 | 2,374,018 | -0.39(-3.67%) |
Aug 30, 2024 | 10.64 | 10.77 | 10.46 | 10.63 | 1,872,977 | -0.12(-1.12%) |
Aug 29, 2024 | 10.24 | 10.75 | 10.07 | 10.75 | 4,099,888 | +0.55(+5.39%) |
Aug 28, 2024 | 11.03 | 11.16 | 9.970 | 10.20 | 4,888,738 | -0.83(-7.52%) |
Aug 27, 2024 | 11.48 | 11.51 | 11.03 | 11.03 | 2,214,718 | -0.47(-4.09%) |
Aug 26, 2024 | 11.55 | 11.65 | 11.43 | 11.50 | 2,690,330 | +0.07(+0.61%) |
Aug 23, 2024 | 10.89 | 11.44 | 10.89 | 11.43 | 4,044,309 | +0.72(+6.72%) |
Aug 22, 2024 | 11.01 | 11.05 | 10.68 | 10.71 | 3,450,526 | -0.27(-2.46%) |
Aug 21, 2024 | 11.16 | 11.31 | 10.93 | 10.98 | 3,539,736 | -0.05(-0.45%) |
Aug 20, 2024 | 10.87 | 11.17 | 10.68 | 11.03 | 4,194,636 | +0.05(+0.46%) |
Aug 19, 2024 | 10.70 | 11.10 | 10.68 | 10.98 | 3,518,186 | +0.33(+3.10%) |
Aug 16, 2024 | 10.47 | 10.74 | 10.47 | 10.65 | 3,174,005 | +0.12(+1.14%) |
Aug 15, 2024 | 10.24 | 10.70 | 10.20 | 10.53 | 5,886,150 | +0.02(+0.19%) |
Aug 14, 2024 | 10.35 | 10.71 | 10.22 | 10.51 | 4,282,658 | +0.29(+2.84%) |
Aug 13, 2024 | 10.18 | 10.25 | 10.01 | 10.22 | 4,598,135 | +0.10(+0.99%) |
Aug 12, 2024 | 9.820 | 10.21 | 9.780 | 10.12 | 4,697,070 | +0.37(+3.79%) |
Aug 09, 2024 | 9.640 | 9.940 | 9.560 | 9.750 | 4,573,137 | +0.11(+1.14%) |
Aug 08, 2024 | 8.960 | 9.650 | 8.900 | 9.640 | 5,039,523 | +0.87(+9.92%) |
Aug 07, 2024 | 8.650 | 8.895 | 8.640 | 8.770 | 4,780,921 | +0.33(+3.91%) |
Aug 06, 2024 | 8.170 | 8.620 | 8.150 | 8.440 | 4,922,851 | +0.30(+3.69%) |
Aug 05, 2024 | 8.010 | 8.325 | 7.740 | 8.140 | 5,003,492 | -0.18(-2.16%) |
Aug 02, 2024 | 8.870 | 8.910 | 8.320 | 8.320 | 4,100,193 | -0.75(-8.27%) |
Aug 01, 2024 | 9.490 | 9.540 | 8.990 | 9.070 | 4,842,440 | -0.40(-4.22%) |
Jul 31, 2024 | 9.820 | 10.03 | 9.420 | 9.470 | 6,756,886 | -0.74(-7.25%) |
Jul 30, 2024 | 10.05 | 10.27 | 10.00 | 10.21 | 2,557,062 | +0.10(+0.99%) |
Jul 29, 2024 | 10.40 | 10.47 | 9.925 | 10.11 | 3,981,293 | -0.29(-2.79%) |
Jul 26, 2024 | 10.13 | 10.46 | 10.02 | 10.40 | 3,486,822 | +0.35(+3.48%) |
Jul 25, 2024 | 10.00 | 10.36 | 9.954 | 10.05 | 2,664,361 | -0.02(-0.20%) |
Jul 24, 2024 | 10.66 | 10.82 | 10.05 | 10.07 | 2,961,033 | -0.54(-5.09%) |
Jul 23, 2024 | 10.55 | 10.65 | 10.31 | 10.61 | 2,227,189 | -0.05(-0.47%) |
Jul 22, 2024 | 10.32 | 10.70 | 10.29 | 10.66 | 3,000,536 | +0.43(+4.20%) |
Jul 19, 2024 | 10.12 | 10.24 | 10.07 | 10.23 | 2,176,508 | +0.02(+0.20%) |
Jul 18, 2024 | 10.20 | 10.30 | 10.08 | 10.21 | 3,699,200 | +0.08(+0.79%) |
Jul 17, 2024 | 10.50 | 10.69 | 10.07 | 10.13 | 3,555,070 | -0.34(-3.25%) |
Jul 16, 2024 | 10.46 | 10.50 | 10.14 | 10.47 | 3,511,082 | +0.04(+0.38%) |
Jul 15, 2024 | 10.77 | 10.80 | 10.36 | 10.43 | 4,708,836 | -0.29(-2.71%) |
Jul 12, 2024 | 10.71 | 10.77 | 10.52 | 10.72 | 2,152,470 | +0.12(+1.13%) |
Jul 11, 2024 | 10.45 | 10.63 | 10.23 | 10.60 | 3,219,322 | +0.26(+2.51%) |
Jul 10, 2024 | 10.44 | 10.47 | 10.18 | 10.34 | 3,005,679 | -0.06(-0.58%) |
Jul 09, 2024 | 10.50 | 10.56 | 10.34 | 10.40 | 1,532,498 | -0.15(-1.42%) |
Jul 08, 2024 | 10.53 | 10.67 | 10.40 | 10.55 | 1,927,918 | +0.07(+0.67%) |
Jul 05, 2024 | 10.85 | 10.97 | 10.43 | 10.48 | 1,843,148 | -0.44(-4.03%) |
Jul 03, 2024 | 10.61 | 10.92 | 10.55 | 10.92 | 1,508,975 | +0.36(+3.41%) |
Jul 02, 2024 | 10.34 | 10.59 | 10.23 | 10.56 | 1,955,710 | +0.33(+3.23%) |