Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.40 | 10.40 | 9.560 | 9.760 | 309,595 | -0.30(-2.98%) |
Sep 25, 2024 | 10.75 | 10.79 | 9.840 | 10.06 | 293,355 | -0.59(-5.54%) |
Sep 24, 2024 | 10.11 | 10.68 | 9.830 | 10.65 | 224,761 | +0.46(+4.51%) |
Sep 23, 2024 | 10.25 | 10.53 | 10.12 | 10.19 | 166,335 | -0.09(-0.88%) |
Sep 20, 2024 | 10.98 | 10.98 | 10.14 | 10.28 | 510,020 | -0.64(-5.86%) |
Sep 19, 2024 | 10.81 | 10.97 | 10.30 | 10.92 | 292,948 | +0.51(+4.90%) |
Sep 18, 2024 | 10.35 | 10.64 | 10.09 | 10.41 | 398,404 | +0.07(+0.68%) |
Sep 17, 2024 | 9.490 | 10.35 | 9.360 | 10.34 | 342,784 | +1.01(+10.83%) |
Sep 16, 2024 | 9.230 | 9.440 | 9.060 | 9.330 | 171,961 | +0.03(+0.32%) |
Sep 13, 2024 | 8.690 | 9.350 | 8.510 | 9.300 | 155,664 | +0.74(+8.64%) |
Sep 12, 2024 | 8.900 | 9.007 | 8.510 | 8.560 | 232,816 | -0.35(-3.93%) |
Sep 11, 2024 | 8.160 | 8.935 | 7.870 | 8.910 | 304,041 | +0.72(+8.79%) |
Sep 10, 2024 | 8.120 | 8.420 | 7.930 | 8.190 | 339,966 | +0.32(+4.07%) |
Sep 09, 2024 | 8.100 | 8.600 | 7.870 | 7.870 | 288,924 | -0.14(-1.75%) |
Sep 06, 2024 | 8.300 | 8.320 | 7.945 | 8.010 | 295,060 | -0.23(-2.79%) |
Sep 05, 2024 | 8.220 | 8.330 | 7.840 | 8.240 | 330,764 | +0.06(+0.73%) |
Sep 04, 2024 | 8.290 | 8.680 | 8.025 | 8.180 | 267,846 | -0.12(-1.45%) |
Sep 03, 2024 | 8.490 | 8.570 | 7.950 | 8.300 | 279,007 | -0.28(-3.26%) |
Aug 30, 2024 | 8.560 | 9.000 | 8.460 | 8.580 | 294,431 | +0.10(+1.18%) |
Aug 29, 2024 | 8.200 | 8.930 | 7.900 | 8.480 | 552,868 | +0.41(+5.08%) |
Aug 28, 2024 | 7.930 | 8.400 | 7.760 | 8.070 | 476,119 | -0.12(-1.47%) |
Aug 27, 2024 | 8.060 | 8.530 | 7.925 | 8.190 | 334,739 | +0.04(+0.49%) |
Aug 26, 2024 | 8.070 | 8.160 | 7.670 | 8.150 | 301,118 | +0.08(+0.99%) |
Aug 23, 2024 | 7.450 | 8.440 | 7.450 | 8.070 | 467,693 | +0.66(+8.91%) |
Aug 22, 2024 | 7.200 | 7.630 | 7.050 | 7.410 | 452,852 | +0.16(+2.21%) |
Aug 21, 2024 | 7.750 | 7.750 | 6.860 | 7.250 | 671,290 | -0.32(-4.23%) |
Aug 20, 2024 | 7.680 | 7.820 | 6.950 | 7.570 | 711,298 | -0.06(-0.79%) |
Aug 19, 2024 | 7.330 | 7.820 | 7.020 | 7.630 | 995,348 | +0.56(+7.92%) |
Aug 16, 2024 | 6.920 | 7.110 | 6.390 | 7.070 | 1,190,969 | +0.32(+4.74%) |
Aug 15, 2024 | 6.550 | 7.900 | 6.260 | 6.750 | 3,700,095 | -3.41(-33.56%) |
Aug 14, 2024 | 11.21 | 11.27 | 10.07 | 10.16 | 600,509 | -1.02(-9.12%) |
Aug 13, 2024 | 10.36 | 11.48 | 10.29 | 11.18 | 317,477 | +0.94(+9.18%) |
Aug 12, 2024 | 10.48 | 10.60 | 10.14 | 10.24 | 245,101 | -0.31(-2.94%) |
Aug 09, 2024 | 10.81 | 11.13 | 10.45 | 10.55 | 279,224 | -0.16(-1.49%) |
Aug 08, 2024 | 10.12 | 10.83 | 9.720 | 10.71 | 324,314 | +0.95(+9.73%) |
Aug 07, 2024 | 11.42 | 11.59 | 9.690 | 9.760 | 571,394 | -1.29(-11.67%) |
Aug 06, 2024 | 10.88 | 11.58 | 10.79 | 11.05 | 235,585 | +0.29(+2.70%) |
Aug 05, 2024 | 10.91 | 11.32 | 10.62 | 10.76 | 456,062 | -1.27(-10.56%) |
Aug 02, 2024 | 11.93 | 12.25 | 11.35 | 12.03 | 330,041 | -0.49(-3.91%) |
Aug 01, 2024 | 13.95 | 14.12 | 12.28 | 12.52 | 528,795 | -1.42(-10.19%) |
Jul 31, 2024 | 13.96 | 14.54 | 13.57 | 13.94 | 216,920 | +0.23(+1.68%) |
Jul 30, 2024 | 13.91 | 14.07 | 13.31 | 13.71 | 195,298 | -0.15(-1.08%) |
Jul 29, 2024 | 14.34 | 14.45 | 13.66 | 13.86 | 202,910 | -0.46(-3.21%) |
Jul 26, 2024 | 14.13 | 14.33 | 13.86 | 14.32 | 183,402 | +0.47(+3.39%) |
Jul 25, 2024 | 13.46 | 14.20 | 13.14 | 13.85 | 252,662 | +0.38(+2.82%) |
Jul 24, 2024 | 14.09 | 14.38 | 13.37 | 13.47 | 403,452 | -0.78(-5.47%) |
Jul 23, 2024 | 14.68 | 14.68 | 14.20 | 14.25 | 360,157 | -0.40(-2.73%) |
Jul 22, 2024 | 14.20 | 14.67 | 13.75 | 14.65 | 227,972 | +0.64(+4.57%) |
Jul 19, 2024 | 13.74 | 14.07 | 13.57 | 14.01 | 141,659 | +0.24(+1.74%) |
Jul 18, 2024 | 14.31 | 14.77 | 13.70 | 13.77 | 268,728 | -0.48(-3.37%) |
Jul 17, 2024 | 14.00 | 14.45 | 13.62 | 14.25 | 380,618 | +0.13(+0.92%) |
Jul 16, 2024 | 12.98 | 14.74 | 12.93 | 14.12 | 1,122,199 | +1.16(+8.95%) |
Jul 15, 2024 | 12.10 | 12.96 | 12.06 | 12.96 | 405,398 | +0.82(+6.75%) |
Jul 12, 2024 | 11.61 | 12.36 | 11.48 | 12.14 | 334,315 | +0.66(+5.75%) |
Jul 11, 2024 | 11.20 | 11.57 | 10.89 | 11.48 | 462,221 | +0.69(+6.39%) |
Jul 10, 2024 | 10.96 | 11.00 | 10.46 | 10.79 | 190,042 | -0.08(-0.74%) |
Jul 09, 2024 | 10.65 | 10.90 | 10.36 | 10.87 | 310,071 | +0.15(+1.40%) |
Jul 08, 2024 | 10.50 | 11.38 | 10.50 | 10.72 | 572,959 | +0.30(+2.88%) |
Jul 05, 2024 | 10.50 | 10.59 | 9.790 | 10.42 | 557,530 | -0.10(-0.95%) |
Jul 03, 2024 | 10.19 | 10.71 | 10.17 | 10.52 | 118,417 | +0.33(+3.24%) |
Jul 02, 2024 | 10.21 | 10.70 | 10.07 | 10.19 | 583,170 | -0.13(-1.26%) |