Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.46 | 10.61 | 10.29 | 10.54 | 8,211,219 | +0.35(+3.43%) |
Sep 25, 2024 | 10.08 | 10.23 | 10.08 | 10.19 | 4,109,033 | +0.07(+0.69%) |
Sep 24, 2024 | 10.11 | 10.16 | 9.990 | 10.12 | 4,128,165 | +0.12(+1.20%) |
Sep 23, 2024 | 9.980 | 10.02 | 9.920 | 10.00 | 4,723,602 | +0.12(+1.21%) |
Sep 20, 2024 | 9.880 | 9.965 | 9.795 | 9.880 | 12,919,553 | -0.14(-1.40%) |
Sep 19, 2024 | 9.800 | 10.10 | 9.800 | 10.02 | 11,902,590 | +0.42(+4.37%) |
Sep 18, 2024 | 9.770 | 9.845 | 9.590 | 9.600 | 8,891,823 | -0.17(-1.74%) |
Sep 17, 2024 | 9.790 | 9.880 | 9.651 | 9.770 | 6,616,280 | -0.02(-0.20%) |
Sep 16, 2024 | 9.910 | 9.920 | 9.660 | 9.790 | 12,194,432 | +0.13(+1.35%) |
Sep 13, 2024 | 9.570 | 9.710 | 9.540 | 9.660 | 6,312,878 | +0.12(+1.26%) |
Sep 12, 2024 | 9.500 | 9.640 | 9.480 | 9.540 | 6,183,828 | -0.02(-0.21%) |
Sep 11, 2024 | 9.190 | 9.585 | 9.090 | 9.560 | 15,184,691 | +0.30(+3.24%) |
Sep 10, 2024 | 9.200 | 9.270 | 9.085 | 9.260 | 6,373,296 | +0.10(+1.09%) |
Sep 09, 2024 | 9.140 | 9.205 | 9.070 | 9.160 | 8,363,492 | +0.22(+2.46%) |
Sep 06, 2024 | 9.260 | 9.280 | 8.891 | 8.940 | 9,839,866 | -0.30(-3.25%) |
Sep 05, 2024 | 9.220 | 9.429 | 9.190 | 9.240 | 8,673,319 | +0.02(+0.22%) |
Sep 04, 2024 | 9.040 | 9.330 | 9.040 | 9.220 | 10,200,894 | +0.11(+1.21%) |
Sep 03, 2024 | 9.890 | 9.900 | 9.070 | 9.110 | 14,195,700 | -0.88(-8.81%) |
Aug 30, 2024 | 9.890 | 10.04 | 9.870 | 9.990 | 7,839,347 | +0.15(+1.52%) |
Aug 29, 2024 | 9.790 | 10.08 | 9.760 | 9.840 | 7,161,187 | +0.12(+1.23%) |
Aug 28, 2024 | 9.830 | 9.885 | 9.640 | 9.720 | 9,014,861 | -0.07(-0.72%) |
Aug 27, 2024 | 9.590 | 9.820 | 9.535 | 9.790 | 6,225,204 | +0.16(+1.66%) |
Aug 26, 2024 | 9.760 | 9.830 | 9.610 | 9.630 | 9,322,511 | -0.28(-2.83%) |
Aug 23, 2024 | 9.750 | 9.970 | 9.725 | 9.910 | 9,548,295 | +0.37(+3.88%) |
Aug 22, 2024 | 9.870 | 9.930 | 9.530 | 9.540 | 10,778,981 | -0.50(-4.98%) |
Aug 21, 2024 | 9.900 | 10.09 | 9.880 | 10.04 | 5,864,246 | +0.10(+1.01%) |
Aug 20, 2024 | 10.04 | 10.12 | 9.885 | 9.940 | 5,619,132 | -0.17(-1.68%) |
Aug 19, 2024 | 9.960 | 10.13 | 9.840 | 10.11 | 8,006,364 | +0.16(+1.61%) |
Aug 16, 2024 | 9.900 | 10.04 | 9.870 | 9.950 | 7,541,562 | -0.06(-0.60%) |
Aug 15, 2024 | 9.800 | 10.07 | 9.750 | 10.01 | 11,839,539 | +0.21(+2.14%) |
Aug 14, 2024 | 9.930 | 9.995 | 9.724 | 9.800 | 9,267,214 | +0.06(+0.62%) |
Aug 13, 2024 | 9.550 | 9.760 | 9.475 | 9.740 | 18,185,696 | +0.32(+3.40%) |
Aug 12, 2024 | 9.500 | 9.555 | 9.360 | 9.420 | 13,175,497 | +0.11(+1.18%) |
Aug 09, 2024 | 9.250 | 9.410 | 9.180 | 9.310 | 8,757,181 | +0.10(+1.09%) |
Aug 08, 2024 | 9.010 | 9.270 | 8.785 | 9.210 | 13,603,884 | +0.36(+4.07%) |
Aug 07, 2024 | 9.200 | 9.410 | 8.820 | 8.850 | 11,044,388 | +0.09(+1.03%) |
Aug 06, 2024 | 8.760 | 8.980 | 8.620 | 8.760 | 9,182,031 | +0.16(+1.86%) |
Aug 05, 2024 | 8.100 | 8.785 | 8.100 | 8.600 | 11,749,147 | -0.33(-3.70%) |
Aug 02, 2024 | 9.140 | 9.220 | 8.880 | 8.930 | 12,685,515 | -0.59(-6.20%) |
Aug 01, 2024 | 9.910 | 10.06 | 9.450 | 9.520 | 15,112,280 | -0.50(-4.99%) |
Jul 31, 2024 | 9.870 | 10.08 | 9.795 | 10.02 | 12,004,304 | +0.34(+3.51%) |
Jul 30, 2024 | 10.04 | 10.16 | 9.615 | 9.680 | 11,835,173 | -0.28(-2.81%) |
Jul 29, 2024 | 10.30 | 10.33 | 9.925 | 9.960 | 7,096,829 | -0.38(-3.68%) |
Jul 26, 2024 | 10.26 | 10.45 | 10.15 | 10.34 | 7,918,127 | -0.02(-0.19%) |
Jul 25, 2024 | 10.71 | 10.99 | 10.27 | 10.36 | 11,413,694 | -0.24(-2.26%) |
Jul 24, 2024 | 10.92 | 10.97 | 10.59 | 10.60 | 10,492,913 | -0.51(-4.59%) |
Jul 23, 2024 | 11.20 | 11.29 | 11.07 | 11.11 | 5,954,938 | +0.01(+0.09%) |
Jul 22, 2024 | 11.00 | 11.18 | 10.93 | 11.10 | 8,878,774 | +0.08(+0.73%) |
Jul 19, 2024 | 11.19 | 11.26 | 10.99 | 11.02 | 8,424,448 | -0.29(-2.56%) |
Jul 18, 2024 | 11.54 | 11.58 | 11.18 | 11.31 | 10,705,591 | -0.04(-0.35%) |
Jul 17, 2024 | 11.63 | 11.68 | 11.31 | 11.35 | 13,350,399 | -0.45(-3.81%) |
Jul 16, 2024 | 11.87 | 11.92 | 11.66 | 11.80 | 5,751,951 | +0.05(+0.43%) |
Jul 15, 2024 | 11.99 | 12.04 | 11.71 | 11.75 | 6,385,588 | -0.15(-1.26%) |
Jul 12, 2024 | 12.12 | 12.21 | 11.86 | 11.90 | 9,691,289 | -0.60(-4.80%) |
Jul 11, 2024 | 12.85 | 12.86 | 12.49 | 12.50 | 14,017,700 | +0.30(+2.46%) |
Jul 10, 2024 | 12.06 | 12.24 | 12.02 | 12.20 | 6,787,090 | +0.24(+2.01%) |
Jul 09, 2024 | 12.08 | 12.12 | 11.89 | 11.96 | 6,784,665 | +0.18(+1.53%) |
Jul 08, 2024 | 11.69 | 11.85 | 11.69 | 11.78 | 5,187,817 | +0.28(+2.43%) |
Jul 05, 2024 | 11.53 | 11.65 | 11.34 | 11.50 | 3,927,893 | +0.27(+2.40%) |
Jul 03, 2024 | 11.07 | 11.24 | 10.98 | 11.23 | 4,046,212 | +0.21(+1.91%) |
Jul 02, 2024 | 10.99 | 11.10 | 10.90 | 11.02 | 5,864,878 | +0.01(+0.11%) |