Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.96 | 12.52 | 11.93 | 12.51 | 3,730,822 | +0.56(+4.69%) |
Sep 26, 2024 | 11.90 | 12.09 | 11.86 | 11.95 | 3,551,458 | +0.01(+0.08%) |
Sep 25, 2024 | 11.86 | 12.00 | 11.72 | 11.94 | 2,242,192 | +0.13(+1.10%) |
Sep 24, 2024 | 11.73 | 12.19 | 11.64 | 11.81 | 2,961,506 | +0.01(+0.08%) |
Sep 23, 2024 | 11.64 | 11.90 | 11.53 | 11.80 | 2,735,513 | +0.04(+0.34%) |
Sep 20, 2024 | 11.89 | 11.93 | 11.61 | 11.76 | 4,478,389 | -0.08(-0.68%) |
Sep 19, 2024 | 11.85 | 12.03 | 11.70 | 11.84 | 6,377,452 | -0.46(-3.74%) |
Sep 18, 2024 | 12.38 | 12.60 | 11.75 | 12.30 | 7,482,770 | -0.15(-1.20%) |
Sep 17, 2024 | 12.15 | 12.61 | 12.04 | 12.45 | 3,790,217 | +0.31(+2.55%) |
Sep 16, 2024 | 12.13 | 12.45 | 12.10 | 12.14 | 3,595,482 | +0.08(+0.66%) |
Sep 13, 2024 | 12.16 | 12.20 | 11.79 | 12.06 | 3,664,683 | -0.05(-0.41%) |
Sep 12, 2024 | 12.34 | 12.61 | 12.09 | 12.11 | 4,996,307 | -0.08(-0.66%) |
Sep 11, 2024 | 12.57 | 13.74 | 12.18 | 12.19 | 9,137,190 | -0.55(-4.32%) |
Sep 10, 2024 | 12.83 | 13.56 | 12.70 | 12.74 | 5,583,726 | -0.25(-1.92%) |
Sep 09, 2024 | 13.58 | 13.72 | 12.83 | 12.99 | 6,268,805 | -0.86(-6.21%) |
Sep 06, 2024 | 12.67 | 14.46 | 12.53 | 13.85 | 10,391,073 | +0.92(+7.12%) |
Sep 05, 2024 | 13.34 | 13.51 | 12.70 | 12.93 | 6,738,974 | -0.58(-4.29%) |
Sep 04, 2024 | 13.57 | 13.88 | 12.67 | 13.51 | 9,419,717 | +0.28(+2.12%) |
Sep 03, 2024 | 11.34 | 13.63 | 11.25 | 13.23 | 8,619,117 | +2.23(+20.27%) |
Aug 30, 2024 | 11.16 | 11.36 | 10.96 | 11.00 | 3,618,404 | -0.33(-2.91%) |
Aug 29, 2024 | 11.37 | 11.51 | 11.16 | 11.33 | 4,476,363 | -0.42(-3.57%) |
Aug 28, 2024 | 11.16 | 11.92 | 11.11 | 11.75 | 5,008,937 | +0.64(+5.76%) |
Aug 27, 2024 | 11.52 | 11.61 | 11.11 | 11.11 | 2,140,853 | -0.26(-2.29%) |
Aug 26, 2024 | 11.29 | 11.62 | 11.26 | 11.37 | 3,861,394 | +0.02(+0.18%) |
Aug 23, 2024 | 11.77 | 11.89 | 11.30 | 11.35 | 4,476,219 | -0.73(-6.04%) |
Aug 22, 2024 | 11.49 | 12.15 | 11.44 | 12.08 | 4,679,958 | +0.52(+4.50%) |
Aug 21, 2024 | 11.39 | 11.87 | 11.37 | 11.56 | 4,760,927 | +0.12(+1.05%) |
Aug 20, 2024 | 11.10 | 11.48 | 11.02 | 11.44 | 4,834,309 | +0.48(+4.38%) |
Aug 19, 2024 | 11.19 | 11.25 | 10.88 | 10.96 | 4,060,564 | -0.25(-2.23%) |
Aug 16, 2024 | 11.41 | 11.48 | 11.12 | 11.21 | 4,090,882 | -0.01(-0.09%) |
Aug 15, 2024 | 11.50 | 11.52 | 11.05 | 11.22 | 3,911,986 | -0.43(-3.69%) |
Aug 14, 2024 | 12.22 | 12.33 | 11.64 | 11.65 | 4,423,653 | -0.84(-6.73%) |
Aug 13, 2024 | 13.21 | 13.23 | 12.46 | 12.49 | 5,587,353 | -1.06(-7.82%) |
Aug 12, 2024 | 13.53 | 13.90 | 12.66 | 13.55 | 5,400,008 | -0.05(-0.37%) |
Aug 09, 2024 | 15.51 | 15.84 | 13.50 | 13.60 | 7,503,267 | -2.09(-13.32%) |
Aug 08, 2024 | 16.18 | 16.64 | 15.50 | 15.69 | 6,563,307 | -1.37(-8.03%) |
Aug 07, 2024 | 15.26 | 17.75 | 14.94 | 17.06 | 10,699,071 | -0.53(-3.01%) |
Aug 06, 2024 | 19.17 | 19.88 | 15.32 | 17.59 | 9,956,086 | -4.54(-20.52%) |
Aug 05, 2024 | 22.35 | 22.52 | 17.92 | 22.13 | 43,389,880 | +6.66(+43.05%) |
Aug 02, 2024 | 13.45 | 15.94 | 13.31 | 15.47 | 46,630,128 | +2.99(+23.96%) |
Aug 01, 2024 | 11.40 | 12.90 | 11.34 | 12.48 | 8,719,413 | +1.03(+9.00%) |
Jul 31, 2024 | 11.44 | 11.52 | 11.05 | 11.45 | 3,378,327 | -0.32(-2.72%) |
Jul 30, 2024 | 11.35 | 12.17 | 11.31 | 11.77 | 5,664,184 | +0.35(+3.06%) |
Jul 29, 2024 | 11.49 | 11.70 | 11.32 | 11.42 | 3,030,796 | -0.18(-1.55%) |
Jul 26, 2024 | 11.93 | 12.01 | 11.57 | 11.60 | 5,061,870 | -0.70(-5.69%) |
Jul 25, 2024 | 12.03 | 12.64 | 11.54 | 12.30 | 14,652,926 | +0.10(+0.82%) |
Jul 24, 2024 | 11.05 | 12.29 | 11.05 | 12.20 | 12,054,008 | +1.49(+13.91%) |
Jul 23, 2024 | 10.80 | 10.87 | 10.56 | 10.71 | 4,793,344 | -0.10(-0.93%) |
Jul 22, 2024 | 11.22 | 11.25 | 10.74 | 10.81 | 5,724,162 | -0.62(-5.42%) |
Jul 19, 2024 | 11.12 | 11.56 | 10.99 | 11.43 | 7,307,556 | +0.48(+4.38%) |
Jul 18, 2024 | 10.42 | 11.11 | 10.35 | 10.95 | 8,762,628 | +0.32(+3.01%) |
Jul 17, 2024 | 10.57 | 10.79 | 10.42 | 10.63 | 11,863,298 | +0.35(+3.40%) |
Jul 16, 2024 | 10.16 | 10.30 | 10.13 | 10.28 | 3,152,214 | +0.04(+0.39%) |
Jul 15, 2024 | 9.980 | 10.26 | 9.930 | 10.24 | 5,162,789 | +0.20(+1.99%) |
Jul 12, 2024 | 10.06 | 10.07 | 9.890 | 10.04 | 3,691,710 | -0.17(-1.67%) |
Jul 11, 2024 | 10.07 | 10.37 | 10.04 | 10.21 | 10,132,775 | +0.03(+0.29%) |
Jul 10, 2024 | 10.18 | 10.23 | 10.05 | 10.18 | 2,196,984 | -0.02(-0.20%) |
Jul 09, 2024 | 10.16 | 10.27 | 10.13 | 10.20 | 2,443,218 | +0.00(+0.00%) |
Jul 08, 2024 | 10.25 | 10.26 | 10.12 | 10.20 | 2,417,540 | -0.17(-1.64%) |
Jul 05, 2024 | 10.30 | 10.45 | 10.28 | 10.37 | 2,578,236 | +0.03(+0.29%) |
Jul 03, 2024 | 10.29 | 10.37 | 10.23 | 10.34 | 1,848,482 | +0.05(+0.49%) |
Jul 02, 2024 | 10.48 | 10.48 | 10.25 | 10.29 | 1,942,068 | -0.12(-1.20%) |