Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 10.84 | 11.31 | 10.56 | 10.68 | 46,533,188 | +0.09(+0.85%) |
Sep 16, 2024 | 10.83 | 10.89 | 10.29 | 10.59 | 39,933,152 | -0.32(-2.93%) |
Sep 13, 2024 | 10.71 | 11.15 | 10.55 | 10.91 | 45,230,924 | +0.02(+0.18%) |
Sep 12, 2024 | 10.41 | 11.04 | 10.32 | 10.89 | 56,008,208 | +0.16(+1.49%) |
Sep 11, 2024 | 10.40 | 10.76 | 9.680 | 10.73 | 58,956,888 | +0.18(+1.71%) |
Sep 10, 2024 | 10.00 | 10.58 | 9.880 | 10.55 | 56,168,764 | +0.86(+8.88%) |
Sep 09, 2024 | 9.680 | 9.990 | 9.449 | 9.690 | 37,495,652 | +0.49(+5.33%) |
Sep 06, 2024 | 11.30 | 11.39 | 9.200 | 9.200 | 74,391,664 | -1.87(-16.89%) |
Sep 05, 2024 | 10.46 | 11.52 | 10.35 | 11.07 | 75,339,256 | +0.98(+9.71%) |
Sep 04, 2024 | 9.310 | 10.33 | 9.310 | 10.09 | 43,067,960 | +0.77(+8.26%) |
Sep 03, 2024 | 9.740 | 10.15 | 9.220 | 9.320 | 53,470,012 | -0.31(-3.22%) |
Aug 30, 2024 | 9.160 | 9.670 | 9.020 | 9.630 | 32,274,306 | +0.67(+7.48%) |
Aug 29, 2024 | 9.260 | 9.709 | 8.935 | 8.960 | 37,410,436 | +0.05(+0.56%) |
Aug 28, 2024 | 9.260 | 9.460 | 8.645 | 8.910 | 36,460,704 | -0.32(-3.47%) |
Aug 27, 2024 | 9.580 | 9.810 | 9.020 | 9.230 | 31,597,154 | -0.37(-3.85%) |
Aug 26, 2024 | 10.10 | 10.14 | 9.390 | 9.600 | 30,916,556 | -0.65(-6.34%) |
Aug 23, 2024 | 9.740 | 10.36 | 9.714 | 10.25 | 35,718,820 | +0.83(+8.81%) |
Aug 22, 2024 | 10.67 | 10.75 | 9.390 | 9.420 | 42,186,800 | -1.19(-11.22%) |
Aug 21, 2024 | 10.55 | 10.74 | 10.20 | 10.61 | 31,268,404 | +0.20(+1.92%) |
Aug 20, 2024 | 10.77 | 11.08 | 10.26 | 10.41 | 37,727,100 | -0.16(-1.51%) |
Aug 19, 2024 | 10.06 | 10.59 | 9.770 | 10.57 | 44,791,576 | +0.60(+6.02%) |
Aug 16, 2024 | 9.510 | 10.30 | 9.470 | 9.970 | 40,909,880 | +0.18(+1.84%) |
Aug 15, 2024 | 9.000 | 9.940 | 8.990 | 9.790 | 46,169,872 | +1.09(+12.53%) |
Aug 14, 2024 | 9.240 | 9.320 | 8.460 | 8.700 | 48,634,296 | -0.59(-6.35%) |
Aug 13, 2024 | 8.480 | 9.330 | 8.365 | 9.290 | 44,932,672 | +0.89(+10.60%) |
Aug 12, 2024 | 8.530 | 8.540 | 8.150 | 8.400 | 33,846,156 | -0.22(-2.55%) |
Aug 09, 2024 | 8.360 | 8.690 | 8.200 | 8.620 | 27,689,344 | +0.07(+0.82%) |
Aug 08, 2024 | 8.280 | 8.680 | 7.960 | 8.550 | 34,647,288 | +0.60(+7.55%) |
Aug 07, 2024 | 8.730 | 8.960 | 7.920 | 7.950 | 46,278,924 | -0.75(-8.62%) |
Aug 06, 2024 | 8.740 | 8.910 | 8.030 | 8.700 | 46,385,120 | +0.12(+1.40%) |
Aug 05, 2024 | 7.320 | 9.020 | 7.055 | 8.580 | 61,339,084 | -0.79(-8.43%) |
Aug 02, 2024 | 10.01 | 10.17 | 9.200 | 9.370 | 48,504,388 | -0.89(-8.67%) |
Aug 01, 2024 | 11.33 | 11.77 | 10.00 | 10.26 | 45,794,908 | -1.53(-12.98%) |
Jul 31, 2024 | 11.40 | 12.04 | 11.29 | 11.79 | 31,965,840 | +0.91(+8.36%) |
Jul 30, 2024 | 11.85 | 11.87 | 10.61 | 10.88 | 45,084,164 | -0.97(-8.19%) |
Jul 29, 2024 | 11.15 | 12.05 | 11.14 | 11.85 | 52,247,612 | +1.18(+11.06%) |
Jul 26, 2024 | 10.79 | 10.90 | 10.22 | 10.67 | 42,796,444 | -0.05(-0.47%) |
Jul 25, 2024 | 10.39 | 11.26 | 10.33 | 10.72 | 55,972,772 | +0.43(+4.18%) |
Jul 24, 2024 | 11.34 | 11.42 | 10.19 | 10.29 | 86,166,800 | -3.41(-24.89%) |
Jul 23, 2024 | 14.49 | 14.75 | 13.61 | 13.70 | 59,783,616 | -0.59(-4.13%) |
Jul 22, 2024 | 13.50 | 14.46 | 13.45 | 14.29 | 35,985,564 | +1.33(+10.26%) |
Jul 19, 2024 | 13.93 | 14.05 | 12.69 | 12.96 | 41,125,096 | -1.14(-8.09%) |
Jul 18, 2024 | 14.32 | 14.98 | 13.87 | 14.10 | 48,384,076 | +0.09(+0.64%) |
Jul 17, 2024 | 14.50 | 15.17 | 13.75 | 14.01 | 47,036,660 | -0.95(-6.35%) |
Jul 16, 2024 | 14.82 | 15.20 | 13.73 | 14.96 | 52,649,896 | +0.42(+2.89%) |
Jul 15, 2024 | 14.90 | 15.97 | 14.43 | 14.54 | 71,288,840 | +0.52(+3.71%) |
Jul 12, 2024 | 12.66 | 14.42 | 12.37 | 14.02 | 74,777,384 | +0.78(+5.89%) |
Jul 11, 2024 | 15.94 | 16.85 | 13.08 | 13.24 | 119,798,888 | -2.70(-16.94%) |
Jul 10, 2024 | 15.89 | 16.45 | 15.29 | 15.94 | 54,510,648 | +0.11(+0.69%) |
Jul 09, 2024 | 14.51 | 16.20 | 14.42 | 15.83 | 68,815,328 | +1.09(+7.39%) |
Jul 08, 2024 | 14.12 | 15.49 | 13.77 | 14.74 | 79,817,376 | +0.19(+1.31%) |
Jul 05, 2024 | 14.39 | 14.66 | 13.55 | 14.55 | 67,953,256 | +0.53(+3.78%) |
Jul 03, 2024 | 12.74 | 14.21 | 12.71 | 14.02 | 86,379,208 | +1.63(+13.16%) |
Jul 02, 2024 | 11.18 | 12.39 | 11.10 | 12.39 | 97,136,944 | +2.10(+20.41%) |