Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.71 | 15.33 | 14.48 | 15.04 | 1,949,243 | +0.50(+3.44%) |
Sep 25, 2024 | 14.61 | 15.19 | 14.37 | 14.54 | 1,662,479 | -0.02(-0.14%) |
Sep 24, 2024 | 14.55 | 14.86 | 14.17 | 14.56 | 1,448,523 | +0.05(+0.34%) |
Sep 23, 2024 | 15.36 | 15.36 | 14.39 | 14.51 | 1,774,961 | -0.70(-4.60%) |
Sep 20, 2024 | 14.98 | 15.26 | 14.67 | 15.21 | 4,005,551 | +0.15(+1.00%) |
Sep 19, 2024 | 14.69 | 15.23 | 14.41 | 15.06 | 1,784,990 | +0.71(+4.95%) |
Sep 18, 2024 | 14.37 | 14.75 | 14.05 | 14.35 | 1,982,935 | -0.05(-0.35%) |
Sep 17, 2024 | 14.32 | 14.79 | 14.01 | 14.40 | 2,750,246 | +0.13(+0.91%) |
Sep 16, 2024 | 13.41 | 14.72 | 13.22 | 14.27 | 3,738,986 | +0.79(+5.86%) |
Sep 13, 2024 | 12.89 | 13.57 | 12.57 | 13.48 | 2,318,159 | +0.88(+6.98%) |
Sep 12, 2024 | 12.12 | 12.74 | 11.89 | 12.60 | 1,331,086 | +0.36(+2.94%) |
Sep 11, 2024 | 12.68 | 12.72 | 12.13 | 12.24 | 1,316,502 | -0.60(-4.67%) |
Sep 10, 2024 | 12.90 | 13.18 | 12.40 | 12.84 | 1,972,246 | -0.02(-0.16%) |
Sep 09, 2024 | 11.52 | 13.16 | 11.50 | 12.86 | 4,211,012 | +1.88(+17.12%) |
Sep 06, 2024 | 10.80 | 11.91 | 10.64 | 10.98 | 7,893,854 | +1.05(+10.57%) |
Sep 05, 2024 | 10.15 | 10.36 | 9.435 | 9.930 | 1,193,738 | -0.12(-1.19%) |
Sep 04, 2024 | 9.510 | 10.11 | 9.340 | 10.05 | 1,954,080 | +0.45(+4.69%) |
Sep 03, 2024 | 9.490 | 10.25 | 9.360 | 9.600 | 1,427,387 | +0.13(+1.37%) |
Aug 30, 2024 | 9.390 | 9.650 | 9.350 | 9.470 | 819,143 | +0.11(+1.18%) |
Aug 29, 2024 | 9.030 | 9.750 | 8.978 | 9.360 | 968,180 | +0.33(+3.65%) |
Aug 28, 2024 | 9.080 | 9.160 | 8.830 | 9.030 | 443,803 | -0.03(-0.33%) |
Aug 27, 2024 | 9.060 | 9.190 | 8.880 | 9.060 | 407,635 | +0.01(+0.11%) |
Aug 26, 2024 | 9.040 | 9.120 | 8.934 | 9.050 | 547,580 | +0.07(+0.78%) |
Aug 23, 2024 | 8.640 | 9.220 | 8.500 | 8.980 | 790,520 | +0.41(+4.78%) |
Aug 22, 2024 | 8.750 | 8.797 | 8.460 | 8.570 | 709,912 | -0.12(-1.38%) |
Aug 21, 2024 | 9.140 | 9.160 | 8.640 | 8.690 | 914,013 | -0.21(-2.36%) |
Aug 20, 2024 | 8.970 | 9.160 | 8.800 | 8.900 | 522,849 | -0.10(-1.11%) |
Aug 19, 2024 | 8.690 | 9.050 | 8.690 | 9.000 | 963,662 | +0.32(+3.69%) |
Aug 16, 2024 | 8.690 | 8.765 | 8.580 | 8.680 | 690,133 | -0.10(-1.14%) |
Aug 15, 2024 | 8.740 | 8.980 | 8.490 | 8.780 | 767,013 | +0.25(+2.93%) |
Aug 14, 2024 | 8.910 | 9.120 | 8.480 | 8.530 | 568,559 | -0.31(-3.51%) |
Aug 13, 2024 | 8.940 | 9.230 | 8.760 | 8.840 | 739,183 | +0.09(+1.03%) |
Aug 12, 2024 | 8.580 | 8.810 | 8.310 | 8.750 | 822,610 | +0.22(+2.58%) |
Aug 09, 2024 | 8.560 | 8.760 | 8.430 | 8.530 | 520,254 | +0.00(+0.00%) |
Aug 08, 2024 | 8.430 | 8.600 | 8.090 | 8.530 | 1,148,842 | +0.11(+1.31%) |
Aug 07, 2024 | 9.130 | 9.130 | 8.320 | 8.420 | 765,876 | -0.48(-5.39%) |
Aug 06, 2024 | 8.530 | 9.130 | 8.375 | 8.900 | 1,037,708 | +0.37(+4.34%) |
Aug 05, 2024 | 8.360 | 8.710 | 7.931 | 8.530 | 1,769,208 | -0.47(-5.22%) |
Aug 02, 2024 | 10.02 | 10.36 | 8.700 | 9.000 | 2,139,051 | -0.24(-2.60%) |
Aug 01, 2024 | 9.570 | 9.680 | 9.070 | 9.240 | 961,169 | -0.30(-3.14%) |
Jul 31, 2024 | 9.570 | 9.970 | 9.360 | 9.540 | 1,209,160 | +0.04(+0.42%) |
Jul 30, 2024 | 10.20 | 10.39 | 9.480 | 9.500 | 1,217,692 | -0.69(-6.77%) |
Jul 29, 2024 | 9.910 | 10.72 | 9.910 | 10.19 | 1,316,418 | +0.30(+3.03%) |
Jul 26, 2024 | 9.930 | 10.12 | 9.690 | 9.890 | 672,629 | +0.12(+1.23%) |
Jul 25, 2024 | 9.730 | 10.18 | 9.610 | 9.770 | 689,015 | +0.11(+1.14%) |
Jul 24, 2024 | 9.630 | 9.955 | 9.570 | 9.660 | 656,529 | -0.12(-1.23%) |
Jul 23, 2024 | 9.590 | 10.08 | 9.570 | 9.780 | 972,979 | +0.13(+1.35%) |
Jul 22, 2024 | 9.900 | 10.17 | 9.410 | 9.650 | 797,173 | -0.15(-1.53%) |
Jul 19, 2024 | 9.840 | 9.960 | 9.565 | 9.800 | 580,563 | -0.01(-0.10%) |
Jul 18, 2024 | 10.22 | 10.33 | 9.630 | 9.810 | 845,646 | -0.48(-4.66%) |
Jul 17, 2024 | 10.10 | 10.41 | 9.970 | 10.29 | 1,538,898 | +0.07(+0.68%) |
Jul 16, 2024 | 9.920 | 10.43 | 9.920 | 10.22 | 1,307,755 | +0.41(+4.18%) |
Jul 15, 2024 | 9.870 | 9.990 | 9.650 | 9.810 | 1,836,489 | +0.01(+0.10%) |
Jul 12, 2024 | 9.900 | 10.24 | 9.710 | 9.800 | 1,515,151 | +0.01(+0.10%) |
Jul 11, 2024 | 9.700 | 10.06 | 9.440 | 9.790 | 1,521,847 | +0.26(+2.73%) |
Jul 10, 2024 | 9.510 | 9.670 | 9.325 | 9.530 | 926,284 | +0.04(+0.42%) |
Jul 09, 2024 | 8.770 | 9.920 | 8.760 | 9.490 | 2,565,344 | +0.77(+8.83%) |
Jul 08, 2024 | 8.010 | 8.790 | 7.990 | 8.720 | 1,414,743 | +0.83(+10.52%) |
Jul 05, 2024 | 7.880 | 7.960 | 7.720 | 7.890 | 420,775 | -0.05(-0.63%) |
Jul 03, 2024 | 8.090 | 8.310 | 7.930 | 7.940 | 382,604 | -0.15(-1.85%) |
Jul 02, 2024 | 8.190 | 8.230 | 7.950 | 8.090 | 658,818 | -0.19(-2.29%) |