Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.55 | 11.85 | 11.54 | 11.80 | 56,939,944 | +0.64(+5.73%) |
Sep 25, 2024 | 11.12 | 11.16 | 11.04 | 11.16 | 23,485,860 | +0.09(+0.81%) |
Sep 24, 2024 | 10.98 | 11.13 | 10.97 | 11.07 | 50,860,480 | +0.67(+6.44%) |
Sep 23, 2024 | 10.23 | 10.44 | 10.17 | 10.40 | 30,916,816 | +0.00(+0.00%) |
Sep 20, 2024 | 10.62 | 10.63 | 10.32 | 10.40 | 27,970,152 | -0.36(-3.35%) |
Sep 19, 2024 | 10.80 | 10.84 | 10.71 | 10.76 | 37,319,300 | +0.23(+2.18%) |
Sep 18, 2024 | 10.52 | 10.71 | 10.48 | 10.53 | 19,580,680 | -0.05(-0.47%) |
Sep 17, 2024 | 10.62 | 10.64 | 10.51 | 10.58 | 16,862,326 | -0.01(-0.09%) |
Sep 16, 2024 | 10.58 | 10.62 | 10.51 | 10.59 | 16,113,676 | +0.08(+0.76%) |
Sep 13, 2024 | 10.43 | 10.62 | 10.42 | 10.51 | 31,773,936 | +0.14(+1.35%) |
Sep 12, 2024 | 10.25 | 10.39 | 10.25 | 10.37 | 21,337,888 | +0.15(+1.47%) |
Sep 11, 2024 | 10.13 | 10.23 | 10.04 | 10.22 | 28,252,738 | +0.31(+3.13%) |
Sep 10, 2024 | 10.09 | 10.10 | 9.845 | 9.910 | 29,372,416 | -0.23(-2.27%) |
Sep 09, 2024 | 10.15 | 10.22 | 10.13 | 10.14 | 11,506,214 | +0.01(+0.10%) |
Sep 06, 2024 | 10.24 | 10.31 | 10.07 | 10.13 | 29,338,198 | -0.11(-1.07%) |
Sep 05, 2024 | 10.18 | 10.31 | 10.17 | 10.24 | 26,342,516 | +0.13(+1.29%) |
Sep 04, 2024 | 10.00 | 10.16 | 10.00 | 10.11 | 30,033,022 | +0.11(+1.10%) |
Sep 03, 2024 | 10.27 | 10.28 | 9.970 | 10.00 | 40,052,168 | -0.52(-4.94%) |
Aug 30, 2024 | 10.48 | 10.57 | 10.44 | 10.52 | 19,742,684 | -0.03(-0.28%) |
Aug 29, 2024 | 10.58 | 10.63 | 10.47 | 10.55 | 27,684,184 | -0.14(-1.31%) |
Aug 28, 2024 | 10.62 | 10.77 | 10.58 | 10.69 | 29,483,918 | -0.20(-1.84%) |
Aug 27, 2024 | 10.79 | 10.93 | 10.73 | 10.89 | 35,585,648 | +0.28(+2.64%) |
Aug 26, 2024 | 10.56 | 10.68 | 10.55 | 10.61 | 19,838,256 | +0.17(+1.63%) |
Aug 23, 2024 | 10.46 | 10.60 | 10.39 | 10.44 | 25,739,840 | +0.01(+0.10%) |
Aug 22, 2024 | 10.44 | 10.50 | 10.34 | 10.43 | 26,015,124 | -0.21(-1.97%) |
Aug 21, 2024 | 10.63 | 10.71 | 10.56 | 10.64 | 17,561,744 | +0.26(+2.50%) |
Aug 20, 2024 | 10.47 | 10.50 | 10.34 | 10.38 | 20,378,500 | -0.13(-1.24%) |
Aug 19, 2024 | 10.39 | 10.63 | 10.37 | 10.51 | 47,886,816 | +0.32(+3.14%) |
Aug 16, 2024 | 10.17 | 10.22 | 10.12 | 10.19 | 21,741,424 | -0.02(-0.20%) |
Aug 15, 2024 | 10.18 | 10.27 | 10.16 | 10.21 | 26,264,292 | +0.05(+0.49%) |
Aug 14, 2024 | 10.20 | 10.22 | 10.09 | 10.16 | 42,812,832 | -0.18(-1.74%) |
Aug 13, 2024 | 10.28 | 10.37 | 10.25 | 10.34 | 25,022,490 | +0.06(+0.58%) |
Aug 12, 2024 | 10.29 | 10.34 | 10.25 | 10.28 | 22,721,954 | +0.01(+0.10%) |
Aug 09, 2024 | 10.35 | 10.35 | 10.22 | 10.27 | 33,557,708 | +0.10(+0.98%) |
Aug 08, 2024 | 10.15 | 10.23 | 10.13 | 10.17 | 23,922,884 | +0.05(+0.49%) |
Aug 07, 2024 | 10.20 | 10.37 | 10.11 | 10.12 | 29,243,216 | +0.02(+0.20%) |
Aug 06, 2024 | 9.940 | 10.17 | 9.885 | 10.10 | 40,177,008 | +0.15(+1.51%) |
Aug 05, 2024 | 9.710 | 10.00 | 9.660 | 9.950 | 36,517,448 | -0.05(-0.50%) |
Aug 02, 2024 | 10.17 | 10.18 | 9.981 | 10.00 | 38,580,016 | -0.11(-1.05%) |
Aug 01, 2024 | 10.47 | 10.52 | 10.09 | 10.11 | 35,646,060 | -0.36(-3.41%) |
Jul 31, 2024 | 10.38 | 10.53 | 10.34 | 10.46 | 33,938,408 | +0.15(+1.50%) |
Jul 30, 2024 | 10.40 | 10.40 | 10.26 | 10.31 | 34,398,676 | -0.18(-1.75%) |
Jul 29, 2024 | 10.50 | 10.54 | 10.42 | 10.49 | 20,441,038 | +0.02(+0.18%) |
Jul 26, 2024 | 10.49 | 10.54 | 10.37 | 10.47 | 26,575,370 | +0.15(+1.50%) |
Jul 25, 2024 | 10.32 | 10.47 | 10.28 | 10.32 | 28,666,594 | +0.03(+0.28%) |
Jul 24, 2024 | 10.32 | 10.41 | 10.26 | 10.29 | 23,368,080 | -0.10(-0.93%) |
Jul 23, 2024 | 10.40 | 10.46 | 10.32 | 10.39 | 23,739,912 | -0.14(-1.37%) |
Jul 22, 2024 | 10.59 | 10.60 | 10.51 | 10.53 | 22,632,618 | -0.01(-0.09%) |
Jul 19, 2024 | 10.61 | 10.62 | 10.49 | 10.54 | 21,696,130 | -0.01(-0.09%) |
Jul 18, 2024 | 10.74 | 10.76 | 10.53 | 10.55 | 33,798,828 | -0.26(-2.41%) |
Jul 17, 2024 | 10.88 | 10.95 | 10.81 | 10.81 | 37,275,376 | -0.27(-2.44%) |
Jul 16, 2024 | 11.07 | 11.08 | 10.90 | 11.08 | 26,820,208 | -0.02(-0.17%) |
Jul 15, 2024 | 11.10 | 11.19 | 10.98 | 11.10 | 18,482,256 | -0.01(-0.09%) |
Jul 12, 2024 | 10.97 | 11.18 | 10.94 | 11.11 | 22,160,692 | +0.13(+1.14%) |
Jul 11, 2024 | 11.15 | 11.18 | 10.94 | 10.98 | 27,677,910 | -0.08(-0.70%) |
Jul 10, 2024 | 11.18 | 11.18 | 10.98 | 11.06 | 21,931,700 | -0.09(-0.78%) |
Jul 09, 2024 | 11.13 | 11.25 | 11.09 | 11.15 | 40,103,652 | +0.08(+0.70%) |
Jul 08, 2024 | 11.04 | 11.12 | 11.03 | 11.07 | 28,546,390 | -0.17(-1.54%) |
Jul 05, 2024 | 11.11 | 11.24 | 11.04 | 11.24 | 27,771,372 | +0.05(+0.43%) |
Jul 03, 2024 | 10.96 | 11.25 | 10.95 | 11.20 | 33,604,960 | +0.45(+4.22%) |
Jul 02, 2024 | 10.70 | 10.78 | 10.60 | 10.74 | 26,688,952 | -0.06(-0.54%) |