Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.81 | 11.07 | 10.33 | 10.39 | 3,754,448 | -0.16(-1.52%) |
Sep 26, 2024 | 10.27 | 10.92 | 10.20 | 10.55 | 3,267,110 | +0.62(+6.24%) |
Sep 25, 2024 | 10.32 | 10.47 | 9.930 | 9.930 | 3,710,988 | -0.42(-4.06%) |
Sep 24, 2024 | 10.51 | 10.79 | 10.24 | 10.35 | 3,295,553 | -0.02(-0.19%) |
Sep 23, 2024 | 11.03 | 11.04 | 10.30 | 10.37 | 4,014,418 | -0.70(-6.32%) |
Sep 20, 2024 | 11.40 | 11.54 | 10.88 | 11.07 | 5,207,848 | -0.45(-3.91%) |
Sep 19, 2024 | 12.57 | 12.57 | 11.45 | 11.52 | 6,368,644 | -0.63(-5.19%) |
Sep 18, 2024 | 12.29 | 13.00 | 12.01 | 12.15 | 5,560,959 | -0.09(-0.74%) |
Sep 17, 2024 | 11.76 | 12.29 | 11.61 | 12.24 | 3,884,812 | +0.62(+5.34%) |
Sep 16, 2024 | 11.50 | 12.08 | 10.92 | 11.62 | 5,548,535 | +0.12(+1.04%) |
Sep 13, 2024 | 11.11 | 11.51 | 10.66 | 11.50 | 4,598,835 | +0.75(+6.98%) |
Sep 12, 2024 | 10.99 | 11.30 | 10.59 | 10.75 | 2,572,368 | -0.47(-4.19%) |
Sep 11, 2024 | 11.14 | 11.50 | 10.82 | 11.22 | 5,924,405 | +0.66(+6.25%) |
Sep 10, 2024 | 10.41 | 10.64 | 10.12 | 10.56 | 2,453,583 | +0.16(+1.54%) |
Sep 09, 2024 | 10.48 | 10.65 | 10.20 | 10.40 | 3,663,621 | -0.07(-0.67%) |
Sep 06, 2024 | 11.28 | 11.29 | 10.31 | 10.47 | 4,119,648 | -0.67(-6.01%) |
Sep 05, 2024 | 11.57 | 11.67 | 11.10 | 11.14 | 3,404,027 | -0.42(-3.63%) |
Sep 04, 2024 | 10.21 | 11.63 | 10.09 | 11.56 | 4,862,437 | +1.47(+14.57%) |
Sep 03, 2024 | 11.10 | 11.10 | 9.730 | 10.09 | 5,472,773 | -1.02(-9.18%) |
Aug 30, 2024 | 10.83 | 11.20 | 10.64 | 11.11 | 4,626,731 | +0.40(+3.73%) |
Aug 29, 2024 | 10.78 | 10.96 | 10.52 | 10.71 | 2,898,709 | -0.03(-0.28%) |
Aug 28, 2024 | 10.70 | 11.12 | 10.60 | 10.74 | 2,641,154 | -0.19(-1.74%) |
Aug 27, 2024 | 11.28 | 11.34 | 10.63 | 10.93 | 4,951,573 | -0.43(-3.79%) |
Aug 26, 2024 | 11.67 | 11.83 | 11.25 | 11.36 | 5,546,514 | -0.04(-0.35%) |
Aug 23, 2024 | 10.00 | 11.41 | 9.910 | 11.40 | 6,706,513 | +1.56(+15.85%) |
Aug 22, 2024 | 9.910 | 10.00 | 9.565 | 9.840 | 3,178,298 | -0.14(-1.40%) |
Aug 21, 2024 | 10.00 | 10.13 | 9.635 | 9.980 | 3,639,632 | +0.31(+3.21%) |
Aug 20, 2024 | 9.500 | 9.770 | 9.390 | 9.670 | 4,113,568 | +0.04(+0.42%) |
Aug 19, 2024 | 8.620 | 9.660 | 8.620 | 9.630 | 8,357,065 | +1.04(+12.11%) |
Aug 16, 2024 | 8.380 | 8.730 | 8.250 | 8.590 | 6,591,706 | +0.19(+2.26%) |
Aug 15, 2024 | 7.840 | 8.400 | 7.700 | 8.400 | 6,971,439 | +0.65(+8.39%) |
Aug 14, 2024 | 7.940 | 7.940 | 7.500 | 7.750 | 4,488,801 | -0.05(-0.64%) |
Aug 13, 2024 | 6.730 | 7.835 | 6.590 | 7.800 | 5,875,428 | +1.18(+17.82%) |
Aug 12, 2024 | 6.930 | 6.940 | 6.510 | 6.620 | 4,686,151 | -0.31(-4.47%) |
Aug 09, 2024 | 7.250 | 7.280 | 6.660 | 6.930 | 6,267,653 | -0.35(-4.81%) |
Aug 08, 2024 | 7.440 | 7.665 | 7.180 | 7.280 | 4,058,199 | -0.11(-1.49%) |
Aug 07, 2024 | 7.790 | 8.250 | 7.305 | 7.390 | 8,452,963 | +0.14(+1.93%) |
Aug 06, 2024 | 7.780 | 7.860 | 7.020 | 7.250 | 5,572,274 | -0.46(-5.97%) |
Aug 05, 2024 | 7.090 | 7.975 | 6.915 | 7.710 | 8,149,249 | -0.28(-3.50%) |
Aug 02, 2024 | 8.120 | 8.710 | 7.725 | 7.990 | 9,154,067 | -0.31(-3.73%) |
Aug 01, 2024 | 8.380 | 9.200 | 7.710 | 8.300 | 23,212,996 | +1.23(+17.40%) |
Jul 31, 2024 | 7.200 | 7.625 | 7.011 | 7.070 | 10,250,798 | -0.01(-0.14%) |
Jul 30, 2024 | 7.220 | 7.265 | 6.791 | 7.080 | 6,441,591 | -0.16(-2.21%) |
Jul 29, 2024 | 7.860 | 8.020 | 6.915 | 7.240 | 9,860,489 | -0.80(-9.95%) |
Jul 26, 2024 | 7.790 | 8.125 | 7.680 | 8.040 | 7,118,908 | +0.50(+6.63%) |
Jul 25, 2024 | 7.630 | 8.100 | 7.470 | 7.540 | 6,901,345 | -0.07(-0.92%) |
Jul 24, 2024 | 7.440 | 7.890 | 7.255 | 7.610 | 7,512,226 | +0.22(+2.98%) |
Jul 23, 2024 | 7.480 | 8.050 | 7.380 | 7.390 | 8,431,599 | -0.19(-2.51%) |
Jul 22, 2024 | 7.860 | 7.890 | 7.110 | 7.580 | 7,346,515 | +0.20(+2.71%) |
Jul 19, 2024 | 7.150 | 7.640 | 7.050 | 7.380 | 7,097,374 | +0.21(+2.93%) |
Jul 18, 2024 | 7.310 | 7.685 | 7.160 | 7.170 | 7,695,952 | -0.12(-1.65%) |
Jul 17, 2024 | 7.290 | 7.590 | 7.090 | 7.290 | 7,671,946 | -0.20(-2.67%) |
Jul 16, 2024 | 7.000 | 7.530 | 6.731 | 7.490 | 7,804,214 | +0.57(+8.24%) |
Jul 15, 2024 | 7.040 | 7.100 | 6.525 | 6.920 | 8,921,628 | -0.76(-9.90%) |
Jul 12, 2024 | 7.150 | 7.750 | 7.010 | 7.680 | 10,231,091 | +0.43(+5.93%) |
Jul 11, 2024 | 6.710 | 7.250 | 6.500 | 7.250 | 12,328,295 | +1.16(+19.05%) |
Jul 10, 2024 | 6.190 | 6.310 | 5.935 | 6.090 | 4,619,480 | +0.01(+0.16%) |
Jul 09, 2024 | 5.860 | 6.195 | 5.840 | 6.080 | 3,978,911 | +0.15(+2.53%) |
Jul 08, 2024 | 5.700 | 6.070 | 5.678 | 5.930 | 5,313,400 | +0.30(+5.33%) |
Jul 05, 2024 | 5.550 | 5.750 | 5.450 | 5.630 | 3,631,646 | +0.07(+1.26%) |
Jul 03, 2024 | 5.310 | 5.790 | 5.200 | 5.560 | 4,617,816 | +0.39(+7.54%) |
Jul 02, 2024 | 5.170 | 5.390 | 4.990 | 5.170 | 7,416,609 | -0.06(-1.15%) |