Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.360 | 9.375 | 8.740 | 8.850 | 14,063,879 | -0.28(-3.07%) |
Sep 26, 2024 | 9.100 | 9.410 | 8.750 | 9.130 | 17,645,568 | +0.40(+4.58%) |
Sep 25, 2024 | 8.860 | 9.330 | 8.690 | 8.730 | 15,459,336 | -0.25(-2.78%) |
Sep 24, 2024 | 7.950 | 8.995 | 7.840 | 8.980 | 19,761,072 | +1.05(+13.24%) |
Sep 23, 2024 | 7.670 | 8.180 | 7.670 | 7.930 | 16,782,942 | +0.42(+5.59%) |
Sep 20, 2024 | 7.700 | 7.870 | 7.455 | 7.510 | 11,950,969 | -0.28(-3.59%) |
Sep 19, 2024 | 8.200 | 8.300 | 7.720 | 7.790 | 12,883,038 | +0.07(+0.91%) |
Sep 18, 2024 | 8.030 | 8.350 | 7.650 | 7.720 | 15,432,480 | -0.31(-3.86%) |
Sep 17, 2024 | 7.880 | 8.150 | 7.660 | 8.030 | 13,953,868 | +0.30(+3.88%) |
Sep 16, 2024 | 7.270 | 8.030 | 7.100 | 7.730 | 12,666,982 | +0.17(+2.25%) |
Sep 13, 2024 | 7.400 | 7.980 | 7.220 | 7.560 | 12,753,057 | +0.17(+2.30%) |
Sep 12, 2024 | 7.500 | 7.660 | 7.315 | 7.390 | 9,890,338 | -0.14(-1.86%) |
Sep 11, 2024 | 7.360 | 7.720 | 6.980 | 7.530 | 12,645,461 | +0.00(+0.00%) |
Sep 10, 2024 | 7.130 | 7.580 | 6.990 | 7.530 | 12,782,842 | +0.40(+5.61%) |
Sep 09, 2024 | 6.580 | 7.170 | 6.540 | 7.130 | 13,514,706 | +0.69(+10.71%) |
Sep 06, 2024 | 6.910 | 7.010 | 6.305 | 6.440 | 13,726,562 | -0.33(-4.87%) |
Sep 05, 2024 | 6.750 | 7.060 | 6.660 | 6.770 | 13,520,059 | +0.05(+0.74%) |
Sep 04, 2024 | 6.680 | 6.960 | 6.572 | 6.720 | 9,938,699 | -0.18(-2.61%) |
Sep 03, 2024 | 7.780 | 7.790 | 6.840 | 6.900 | 18,264,668 | -1.01(-12.77%) |
Aug 30, 2024 | 8.550 | 8.665 | 7.880 | 7.910 | 13,744,599 | -0.61(-7.16%) |
Aug 29, 2024 | 8.280 | 9.200 | 8.240 | 8.520 | 27,812,776 | +1.10(+14.82%) |
Aug 28, 2024 | 7.700 | 7.920 | 7.340 | 7.420 | 11,982,304 | -0.44(-5.60%) |
Aug 27, 2024 | 7.920 | 8.120 | 7.590 | 7.860 | 10,869,405 | -0.27(-3.32%) |
Aug 26, 2024 | 8.500 | 8.570 | 8.030 | 8.130 | 12,406,468 | -0.49(-5.68%) |
Aug 23, 2024 | 8.110 | 8.640 | 8.000 | 8.620 | 13,611,578 | +0.52(+6.42%) |
Aug 22, 2024 | 8.600 | 8.740 | 8.055 | 8.100 | 11,208,505 | -0.58(-6.68%) |
Aug 21, 2024 | 8.230 | 8.750 | 8.134 | 8.680 | 11,089,421 | +0.55(+6.77%) |
Aug 20, 2024 | 8.360 | 8.550 | 7.830 | 8.130 | 8,918,209 | +0.01(+0.12%) |
Aug 19, 2024 | 8.060 | 8.310 | 7.780 | 8.120 | 10,818,966 | +0.15(+1.88%) |
Aug 16, 2024 | 7.430 | 7.990 | 7.430 | 7.970 | 9,127,610 | +0.50(+6.69%) |
Aug 15, 2024 | 7.400 | 7.800 | 7.340 | 7.470 | 11,417,699 | +0.22(+3.03%) |
Aug 14, 2024 | 7.430 | 7.590 | 7.240 | 7.250 | 7,425,699 | -0.10(-1.36%) |
Aug 13, 2024 | 7.570 | 7.710 | 7.311 | 7.350 | 8,873,789 | -0.23(-3.03%) |
Aug 12, 2024 | 7.350 | 7.695 | 7.100 | 7.580 | 7,486,340 | +0.07(+0.93%) |
Aug 09, 2024 | 7.480 | 7.610 | 7.260 | 7.510 | 8,051,398 | -0.09(-1.18%) |
Aug 08, 2024 | 7.050 | 7.760 | 6.740 | 7.600 | 15,031,233 | +0.84(+12.43%) |
Aug 07, 2024 | 7.940 | 8.090 | 6.710 | 6.760 | 19,336,284 | -1.16(-14.65%) |
Aug 06, 2024 | 8.630 | 8.660 | 7.660 | 7.920 | 17,580,144 | -0.46(-5.49%) |
Aug 05, 2024 | 6.250 | 8.470 | 6.030 | 8.380 | 21,737,580 | -0.24(-2.78%) |
Aug 02, 2024 | 9.050 | 9.410 | 8.430 | 8.620 | 14,920,183 | -0.67(-7.21%) |
Aug 01, 2024 | 10.09 | 10.29 | 9.264 | 9.290 | 8,155,086 | -0.78(-7.75%) |
Jul 31, 2024 | 9.830 | 10.54 | 9.830 | 10.07 | 16,307,795 | +0.69(+7.36%) |
Jul 30, 2024 | 9.730 | 9.900 | 8.920 | 9.380 | 11,950,867 | -0.34(-3.50%) |
Jul 29, 2024 | 9.840 | 10.34 | 9.420 | 9.720 | 12,847,897 | +0.18(+1.89%) |
Jul 26, 2024 | 9.900 | 10.18 | 9.470 | 9.540 | 11,678,835 | +0.11(+1.17%) |
Jul 25, 2024 | 9.990 | 10.15 | 9.390 | 9.430 | 21,655,554 | -0.78(-7.59%) |
Jul 24, 2024 | 11.24 | 11.49 | 10.18 | 10.21 | 16,647,104 | -0.69(-6.29%) |
Jul 23, 2024 | 11.21 | 11.86 | 10.86 | 10.89 | 17,577,792 | -0.69(-5.96%) |
Jul 22, 2024 | 11.50 | 12.03 | 10.84 | 11.58 | 16,260,223 | +0.28(+2.48%) |
Jul 19, 2024 | 10.47 | 11.47 | 10.23 | 11.30 | 15,067,138 | +1.07(+10.46%) |
Jul 18, 2024 | 11.54 | 11.59 | 10.11 | 10.23 | 17,640,680 | -1.03(-9.15%) |
Jul 17, 2024 | 11.99 | 12.92 | 11.07 | 11.26 | 22,721,476 | -1.08(-8.75%) |
Jul 16, 2024 | 12.30 | 12.79 | 11.58 | 12.34 | 29,570,940 | +0.35(+2.88%) |
Jul 15, 2024 | 12.95 | 13.14 | 11.85 | 11.99 | 29,872,446 | -0.32(-2.56%) |
Jul 12, 2024 | 11.07 | 12.48 | 10.87 | 12.31 | 17,891,818 | +1.11(+9.91%) |
Jul 11, 2024 | 13.23 | 13.91 | 10.23 | 11.20 | 48,310,792 | -1.70(-13.18%) |
Jul 10, 2024 | 13.55 | 13.86 | 12.81 | 12.90 | 16,970,772 | +0.08(+0.62%) |
Jul 09, 2024 | 14.76 | 15.14 | 12.64 | 12.82 | 20,130,226 | -1.81(-12.37%) |
Jul 08, 2024 | 15.42 | 15.75 | 14.23 | 14.63 | 20,069,324 | -0.40(-2.66%) |
Jul 05, 2024 | 13.31 | 15.04 | 13.19 | 15.03 | 17,739,984 | +0.68(+4.74%) |
Jul 03, 2024 | 13.94 | 14.95 | 13.46 | 14.35 | 16,561,503 | -0.04(-0.28%) |
Jul 02, 2024 | 12.44 | 14.51 | 12.18 | 14.39 | 20,043,330 | +1.77(+14.03%) |