Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.36 | 12.56 | 12.09 | 12.39 | 843,375 | +0.14(+1.14%) |
Sep 26, 2024 | 11.63 | 12.26 | 11.63 | 12.25 | 850,643 | +0.89(+7.83%) |
Sep 25, 2024 | 11.07 | 11.86 | 10.90 | 11.36 | 1,151,122 | +0.36(+3.27%) |
Sep 24, 2024 | 11.19 | 11.38 | 10.91 | 11.00 | 1,690,510 | +0.22(+2.04%) |
Sep 23, 2024 | 11.42 | 11.91 | 10.72 | 10.78 | 1,375,399 | -0.56(-4.94%) |
Sep 20, 2024 | 10.96 | 11.73 | 10.85 | 11.34 | 9,026,424 | +0.22(+1.98%) |
Sep 19, 2024 | 11.40 | 11.68 | 11.01 | 11.12 | 1,713,927 | +0.26(+2.39%) |
Sep 18, 2024 | 11.12 | 11.43 | 10.71 | 10.86 | 1,822,451 | -0.29(-2.60%) |
Sep 17, 2024 | 10.16 | 12.80 | 9.900 | 11.15 | 4,486,367 | +1.94(+21.06%) |
Sep 16, 2024 | 9.450 | 9.510 | 8.990 | 9.210 | 1,146,787 | -0.21(-2.23%) |
Sep 13, 2024 | 8.590 | 9.420 | 8.530 | 9.420 | 1,142,953 | +0.96(+11.35%) |
Sep 12, 2024 | 8.560 | 8.860 | 8.380 | 8.460 | 1,020,616 | +0.05(+0.59%) |
Sep 11, 2024 | 7.760 | 8.440 | 7.670 | 8.410 | 1,098,622 | +0.64(+8.24%) |
Sep 10, 2024 | 8.230 | 8.245 | 7.510 | 7.770 | 1,466,732 | -0.44(-5.36%) |
Sep 09, 2024 | 8.150 | 8.510 | 7.790 | 8.210 | 1,732,174 | -0.16(-1.91%) |
Sep 06, 2024 | 8.180 | 8.710 | 8.180 | 8.370 | 1,341,615 | +0.15(+1.82%) |
Sep 05, 2024 | 7.990 | 8.220 | 7.890 | 8.220 | 1,185,113 | +0.27(+3.40%) |
Sep 04, 2024 | 8.160 | 8.200 | 7.775 | 7.950 | 1,252,212 | -0.19(-2.33%) |
Sep 03, 2024 | 8.700 | 8.780 | 7.930 | 8.140 | 1,737,017 | -0.69(-7.81%) |
Aug 30, 2024 | 9.270 | 9.345 | 8.680 | 8.830 | 998,485 | -0.37(-4.02%) |
Aug 29, 2024 | 9.030 | 9.300 | 8.920 | 9.200 | 662,695 | +0.22(+2.45%) |
Aug 28, 2024 | 9.000 | 9.100 | 8.720 | 8.980 | 602,521 | -0.07(-0.77%) |
Aug 27, 2024 | 9.180 | 9.250 | 8.960 | 9.050 | 975,556 | -0.19(-2.06%) |
Aug 26, 2024 | 9.320 | 9.340 | 9.130 | 9.240 | 935,610 | -0.01(-0.11%) |
Aug 23, 2024 | 9.400 | 9.540 | 9.200 | 9.250 | 807,493 | -0.10(-1.07%) |
Aug 22, 2024 | 9.540 | 9.550 | 9.300 | 9.350 | 971,985 | -0.26(-2.71%) |
Aug 21, 2024 | 9.640 | 9.770 | 9.410 | 9.610 | 952,932 | +0.12(+1.26%) |
Aug 20, 2024 | 9.750 | 9.750 | 9.390 | 9.490 | 613,110 | -0.26(-2.67%) |
Aug 19, 2024 | 9.750 | 9.880 | 9.550 | 9.750 | 768,967 | +0.01(+0.10%) |
Aug 16, 2024 | 9.760 | 9.855 | 9.640 | 9.740 | 658,404 | -0.09(-0.92%) |
Aug 15, 2024 | 10.03 | 10.29 | 9.760 | 9.830 | 955,910 | +0.14(+1.44%) |
Aug 14, 2024 | 10.35 | 10.35 | 9.330 | 9.690 | 945,133 | -0.61(-5.92%) |
Aug 13, 2024 | 10.16 | 10.37 | 10.03 | 10.30 | 512,798 | +0.15(+1.48%) |
Aug 12, 2024 | 10.98 | 10.99 | 10.04 | 10.15 | 771,466 | -0.65(-6.02%) |
Aug 09, 2024 | 10.94 | 10.94 | 10.56 | 10.80 | 442,441 | -0.08(-0.74%) |
Aug 08, 2024 | 11.47 | 11.47 | 10.83 | 10.88 | 586,664 | -0.37(-3.29%) |
Aug 07, 2024 | 11.63 | 11.81 | 11.20 | 11.25 | 537,171 | -0.04(-0.35%) |
Aug 06, 2024 | 11.06 | 11.68 | 11.04 | 11.29 | 584,040 | +0.24(+2.17%) |
Aug 05, 2024 | 11.32 | 11.39 | 10.69 | 11.05 | 741,279 | -0.67(-5.72%) |
Aug 02, 2024 | 12.05 | 12.10 | 11.35 | 11.72 | 1,041,067 | -0.75(-6.01%) |
Aug 01, 2024 | 13.28 | 13.44 | 12.38 | 12.47 | 907,660 | -0.83(-6.24%) |
Jul 31, 2024 | 13.00 | 13.53 | 12.59 | 13.30 | 1,197,454 | +0.41(+3.18%) |
Jul 30, 2024 | 12.85 | 12.94 | 12.68 | 12.89 | 558,615 | +0.02(+0.16%) |
Jul 29, 2024 | 13.08 | 13.23 | 12.59 | 12.87 | 461,888 | -0.20(-1.53%) |
Jul 26, 2024 | 13.34 | 13.42 | 12.78 | 13.07 | 575,162 | +0.08(+0.62%) |
Jul 25, 2024 | 12.27 | 13.29 | 12.16 | 12.99 | 497,216 | +0.74(+6.04%) |
Jul 24, 2024 | 12.45 | 12.87 | 12.20 | 12.25 | 510,500 | -0.18(-1.45%) |
Jul 23, 2024 | 12.19 | 12.45 | 12.01 | 12.43 | 331,192 | +0.12(+0.97%) |
Jul 22, 2024 | 12.48 | 12.57 | 11.87 | 12.31 | 355,494 | +0.00(+0.00%) |
Jul 19, 2024 | 12.56 | 12.58 | 12.10 | 12.31 | 480,321 | -0.31(-2.46%) |
Jul 18, 2024 | 12.85 | 13.32 | 12.52 | 12.62 | 616,840 | -0.43(-3.30%) |
Jul 17, 2024 | 12.25 | 13.23 | 11.89 | 13.05 | 913,774 | +0.67(+5.41%) |
Jul 16, 2024 | 11.54 | 12.39 | 11.53 | 12.38 | 765,674 | +0.95(+8.31%) |
Jul 15, 2024 | 11.22 | 11.48 | 10.90 | 11.43 | 527,580 | +0.16(+1.42%) |
Jul 12, 2024 | 11.35 | 11.53 | 11.16 | 11.27 | 519,627 | +0.08(+0.71%) |
Jul 11, 2024 | 10.78 | 11.52 | 10.73 | 11.19 | 747,177 | +0.75(+7.18%) |
Jul 10, 2024 | 10.51 | 10.74 | 10.31 | 10.44 | 533,285 | +0.00(+0.00%) |
Jul 09, 2024 | 10.11 | 10.60 | 9.990 | 10.44 | 662,694 | +0.21(+2.05%) |
Jul 08, 2024 | 10.09 | 10.44 | 10.06 | 10.23 | 686,436 | +0.18(+1.79%) |
Jul 05, 2024 | 10.41 | 10.56 | 9.760 | 10.05 | 929,306 | -0.40(-3.83%) |
Jul 03, 2024 | 9.830 | 10.51 | 9.794 | 10.45 | 744,942 | +0.52(+5.24%) |
Jul 02, 2024 | 10.04 | 10.19 | 9.800 | 9.930 | 725,327 | -0.13(-1.29%) |