Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.14 | 10.18 | 9.610 | 9.830 | 36,272 | -0.38(-3.72%) |
Sep 26, 2024 | 10.28 | 10.40 | 10.05 | 10.21 | 14,401 | +0.11(+1.09%) |
Sep 25, 2024 | 10.18 | 10.28 | 9.870 | 10.10 | 33,380 | +0.08(+0.80%) |
Sep 24, 2024 | 10.11 | 10.48 | 9.550 | 10.02 | 60,914 | -0.28(-2.72%) |
Sep 23, 2024 | 10.53 | 10.53 | 10.05 | 10.30 | 20,144 | +0.00(+0.00%) |
Sep 20, 2024 | 10.01 | 10.42 | 10.01 | 10.30 | 41,138 | +0.14(+1.38%) |
Sep 19, 2024 | 10.40 | 10.51 | 10.00 | 10.16 | 40,590 | -0.03(-0.29%) |
Sep 18, 2024 | 10.40 | 10.53 | 10.01 | 10.19 | 44,219 | -0.47(-4.41%) |
Sep 17, 2024 | 10.38 | 10.71 | 10.22 | 10.66 | 20,013 | +0.19(+1.81%) |
Sep 16, 2024 | 10.80 | 10.80 | 10.23 | 10.47 | 39,859 | -0.21(-1.97%) |
Sep 13, 2024 | 10.26 | 10.82 | 10.26 | 10.68 | 42,221 | +0.32(+3.09%) |
Sep 12, 2024 | 9.850 | 10.46 | 9.850 | 10.36 | 25,139 | +0.45(+4.54%) |
Sep 11, 2024 | 10.64 | 10.64 | 9.850 | 9.910 | 49,110 | -0.45(-4.34%) |
Sep 10, 2024 | 10.45 | 10.74 | 10.31 | 10.36 | 32,232 | +0.06(+0.58%) |
Sep 09, 2024 | 10.68 | 11.00 | 10.25 | 10.30 | 24,782 | -0.16(-1.53%) |
Sep 06, 2024 | 10.91 | 10.97 | 10.46 | 10.46 | 43,304 | -0.26(-2.43%) |
Sep 05, 2024 | 10.90 | 11.50 | 10.41 | 10.72 | 49,335 | -0.41(-3.68%) |
Sep 04, 2024 | 10.32 | 11.35 | 10.32 | 11.13 | 88,998 | +0.65(+6.20%) |
Sep 03, 2024 | 10.51 | 10.65 | 10.27 | 10.48 | 35,908 | -0.08(-0.76%) |
Aug 30, 2024 | 10.94 | 10.94 | 10.50 | 10.56 | 33,080 | -0.04(-0.38%) |
Aug 29, 2024 | 11.12 | 11.46 | 10.25 | 10.60 | 68,853 | -0.48(-4.33%) |
Aug 28, 2024 | 10.70 | 12.71 | 10.34 | 11.08 | 224,692 | +0.46(+4.33%) |
Aug 27, 2024 | 11.09 | 11.09 | 10.41 | 10.62 | 58,603 | -0.06(-0.56%) |
Aug 26, 2024 | 11.57 | 11.79 | 10.45 | 10.68 | 147,071 | -0.82(-7.13%) |
Aug 23, 2024 | 11.39 | 12.02 | 11.00 | 11.50 | 133,669 | -0.05(-0.43%) |
Aug 22, 2024 | 11.62 | 12.49 | 11.40 | 11.55 | 133,619 | -0.17(-1.45%) |
Aug 21, 2024 | 11.76 | 12.23 | 11.58 | 11.72 | 136,502 | -0.09(-0.76%) |
Aug 20, 2024 | 12.44 | 12.49 | 11.53 | 11.81 | 126,895 | -0.70(-5.60%) |
Aug 19, 2024 | 12.00 | 12.99 | 12.00 | 12.51 | 123,943 | +0.47(+3.90%) |
Aug 16, 2024 | 12.48 | 12.74 | 11.86 | 12.04 | 148,391 | -0.55(-4.37%) |
Aug 15, 2024 | 12.90 | 13.18 | 12.31 | 12.59 | 95,733 | -0.09(-0.71%) |
Aug 14, 2024 | 12.41 | 13.22 | 12.26 | 12.68 | 73,440 | +0.20(+1.60%) |
Aug 13, 2024 | 12.40 | 12.91 | 12.00 | 12.48 | 69,748 | -0.11(-0.87%) |
Aug 12, 2024 | 12.78 | 13.07 | 12.04 | 12.59 | 48,167 | +0.32(+2.61%) |
Aug 09, 2024 | 12.29 | 12.86 | 11.19 | 12.27 | 141,047 | -0.26(-2.08%) |
Aug 08, 2024 | 12.73 | 13.71 | 12.01 | 12.53 | 191,567 | -0.05(-0.40%) |
Aug 07, 2024 | 11.36 | 15.66 | 11.26 | 12.58 | 533,145 | +1.24(+10.93%) |
Aug 06, 2024 | 12.13 | 12.93 | 11.00 | 11.34 | 164,008 | -0.19(-1.65%) |
Aug 05, 2024 | 12.47 | 12.70 | 11.29 | 11.53 | 106,407 | -2.03(-14.97%) |
Aug 02, 2024 | 14.58 | 15.00 | 13.23 | 13.56 | 93,985 | -1.41(-9.42%) |
Aug 01, 2024 | 15.93 | 16.49 | 14.58 | 14.97 | 96,839 | -1.11(-6.90%) |
Jul 31, 2024 | 15.40 | 16.29 | 15.24 | 16.08 | 64,081 | +0.24(+1.52%) |
Jul 30, 2024 | 16.59 | 17.32 | 15.56 | 15.84 | 122,451 | -1.22(-7.15%) |
Jul 29, 2024 | 17.03 | 17.44 | 16.40 | 17.06 | 72,778 | -0.27(-1.56%) |
Jul 26, 2024 | 17.42 | 17.84 | 16.00 | 17.33 | 215,142 | -0.27(-1.53%) |
Jul 25, 2024 | 15.91 | 18.23 | 15.00 | 17.60 | 245,672 | +1.54(+9.59%) |
Jul 24, 2024 | 15.70 | 18.49 | 15.62 | 16.06 | 282,660 | -0.12(-0.74%) |
Jul 23, 2024 | 17.72 | 18.18 | 15.84 | 16.18 | 299,179 | -2.17(-11.83%) |
Jul 22, 2024 | 18.76 | 21.98 | 18.00 | 18.35 | 356,474 | -0.57(-3.01%) |
Jul 19, 2024 | 24.01 | 24.86 | 17.98 | 18.92 | 559,812 | -6.09(-24.35%) |
Jul 18, 2024 | 26.64 | 27.87 | 22.65 | 25.01 | 684,120 | -1.40(-5.30%) |
Jul 17, 2024 | 28.82 | 32.00 | 23.07 | 26.41 | 2,764,339 | +0.41(+1.58%) |
Jul 16, 2024 | 15.31 | 28.18 | 15.25 | 26.00 | 5,632,435 | +10.65(+69.38%) |
Jul 15, 2024 | 15.03 | 16.97 | 14.25 | 15.35 | 823,157 | -3.06(-16.62%) |
Jul 12, 2024 | 10.33 | 24.51 | 9.921 | 18.41 | 7,172,253 | +8.60(+87.67%) |
Jul 11, 2024 | 8.420 | 11.78 | 8.160 | 9.810 | 502,782 | +1.18(+13.67%) |
Jul 10, 2024 | 9.110 | 9.240 | 8.200 | 8.630 | 146,105 | -0.38(-4.22%) |
Jul 09, 2024 | 9.720 | 9.880 | 8.660 | 9.010 | 176,790 | -0.85(-8.62%) |
Jul 08, 2024 | 10.32 | 10.72 | 9.550 | 9.860 | 124,873 | -0.43(-4.18%) |
Jul 05, 2024 | 10.49 | 11.98 | 10.24 | 10.29 | 189,630 | +0.09(+0.88%) |
Jul 03, 2024 | 10.27 | 11.00 | 10.19 | 10.20 | 67,329 | -0.11(-1.07%) |
Jul 02, 2024 | 11.34 | 11.59 | 10.08 | 10.31 | 148,290 | -0.87(-7.78%) |