Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.51 | 10.51 | 9.690 | 9.887 | 87,842 | -0.71(-6.70%) |
Sep 25, 2024 | 10.88 | 10.93 | 10.60 | 10.60 | 27,457 | -0.20(-1.87%) |
Sep 24, 2024 | 10.66 | 10.85 | 10.66 | 10.80 | 19,544 | -0.13(-1.17%) |
Sep 23, 2024 | 10.67 | 11.18 | 10.61 | 10.93 | 27,341 | +0.26(+2.41%) |
Sep 20, 2024 | 11.00 | 11.00 | 10.53 | 10.67 | 22,438 | -0.39(-3.53%) |
Sep 19, 2024 | 11.31 | 11.54 | 10.98 | 11.06 | 27,059 | -0.35(-3.11%) |
Sep 18, 2024 | 11.23 | 11.58 | 11.21 | 11.41 | 33,882 | -0.11(-0.91%) |
Sep 17, 2024 | 10.83 | 11.81 | 10.75 | 11.52 | 55,008 | +0.57(+5.19%) |
Sep 16, 2024 | 11.47 | 11.47 | 10.50 | 10.95 | 158,003 | -0.52(-4.52%) |
Sep 13, 2024 | 10.83 | 11.73 | 8.000 | 11.47 | 498,072 | -1.65(-12.56%) |
Sep 12, 2024 | 12.95 | 13.50 | 12.95 | 13.12 | 7,153 | -0.10(-0.78%) |
Sep 11, 2024 | 13.16 | 13.36 | 13.10 | 13.22 | 13,488 | +0.02(+0.15%) |
Sep 10, 2024 | 13.18 | 13.21 | 13.15 | 13.20 | 11,279 | -0.01(-0.05%) |
Sep 09, 2024 | 13.13 | 13.21 | 13.12 | 13.21 | 4,941 | +0.03(+0.20%) |
Sep 06, 2024 | 13.39 | 13.48 | 12.86 | 13.18 | 26,428 | -0.28(-2.08%) |
Sep 05, 2024 | 13.35 | 13.64 | 13.35 | 13.46 | 7,162 | -0.20(-1.46%) |
Sep 04, 2024 | 13.54 | 14.00 | 13.41 | 13.66 | 9,934 | +0.43(+3.25%) |
Sep 03, 2024 | 14.02 | 14.02 | 13.00 | 13.23 | 95,702 | -0.85(-6.05%) |
Aug 30, 2024 | 14.28 | 14.47 | 13.91 | 14.08 | 25,322 | +0.10(+0.73%) |
Aug 29, 2024 | 13.49 | 14.60 | 13.25 | 13.98 | 80,119 | +0.91(+6.92%) |
Aug 28, 2024 | 12.85 | 13.30 | 12.50 | 13.07 | 113,607 | +0.25(+1.98%) |
Aug 27, 2024 | 12.75 | 13.66 | 12.75 | 12.82 | 37,389 | +0.22(+1.75%) |
Aug 26, 2024 | 12.04 | 13.10 | 12.04 | 12.60 | 11,522 | +0.75(+6.33%) |
Aug 23, 2024 | 12.06 | 12.22 | 11.85 | 11.85 | 8,728 | -0.12(-1.00%) |
Aug 22, 2024 | 12.07 | 12.17 | 11.96 | 11.97 | 23,133 | +0.23(+1.92%) |
Aug 21, 2024 | 11.20 | 12.11 | 11.09 | 11.74 | 36,516 | +0.52(+4.63%) |
Aug 20, 2024 | 11.59 | 11.70 | 11.22 | 11.22 | 44,614 | -0.40(-3.44%) |
Aug 19, 2024 | 11.11 | 11.70 | 10.95 | 11.62 | 16,265 | +0.95(+8.85%) |
Aug 16, 2024 | 10.24 | 10.69 | 10.10 | 10.68 | 26,893 | +0.58(+5.74%) |
Aug 15, 2024 | 10.09 | 10.18 | 10.05 | 10.10 | 9,381 | -0.03(-0.30%) |
Aug 14, 2024 | 10.12 | 10.18 | 10.10 | 10.13 | 12,211 | +0.00(+0.00%) |
Aug 13, 2024 | 9.710 | 10.19 | 9.710 | 10.13 | 9,030 | +0.38(+3.90%) |
Aug 12, 2024 | 10.44 | 10.54 | 9.750 | 9.750 | 48,144 | -0.77(-7.32%) |
Aug 09, 2024 | 10.10 | 10.53 | 10.00 | 10.52 | 30,853 | +0.64(+6.52%) |
Aug 08, 2024 | 9.380 | 9.940 | 9.380 | 9.876 | 13,121 | +0.48(+5.06%) |
Aug 07, 2024 | 9.162 | 9.400 | 9.050 | 9.400 | 26,017 | +0.28(+3.07%) |
Aug 06, 2024 | 8.500 | 9.610 | 8.410 | 9.120 | 22,654 | +0.35(+3.99%) |
Aug 05, 2024 | 8.710 | 8.770 | 8.500 | 8.770 | 3,641 | +0.02(+0.23%) |
Aug 02, 2024 | 8.880 | 8.920 | 8.676 | 8.750 | 15,199 | -0.13(-1.46%) |
Aug 01, 2024 | 10.29 | 10.29 | 8.708 | 8.880 | 57,457 | -0.37(-4.00%) |
Jul 31, 2024 | 8.420 | 9.260 | 8.400 | 9.250 | 25,230 | +0.92(+11.04%) |
Jul 30, 2024 | 7.800 | 8.457 | 7.800 | 8.330 | 58,828 | +0.88(+11.81%) |
Jul 29, 2024 | 6.280 | 8.100 | 6.280 | 7.450 | 68,906 | +1.24(+19.97%) |
Jul 26, 2024 | 6.320 | 6.460 | 6.150 | 6.210 | 13,998 | -0.20(-3.12%) |
Jul 25, 2024 | 6.510 | 6.530 | 6.410 | 6.410 | 1,680 | -0.04(-0.62%) |
Jul 24, 2024 | 6.300 | 6.455 | 6.300 | 6.450 | 2,564 | +0.00(+0.00%) |
Jul 23, 2024 | 6.640 | 6.640 | 6.425 | 6.450 | 3,479 | -0.22(-3.30%) |
Jul 22, 2024 | 6.700 | 6.700 | 6.350 | 6.670 | 4,068 | +0.24(+3.65%) |
Jul 19, 2024 | 6.170 | 6.435 | 6.070 | 6.435 | 7,429 | +0.34(+5.67%) |
Jul 18, 2024 | 6.100 | 6.120 | 6.060 | 6.090 | 7,102 | +0.00(+0.08%) |
Jul 17, 2024 | 6.120 | 6.190 | 6.070 | 6.085 | 20,512 | -0.05(-0.90%) |
Jul 16, 2024 | 6.190 | 6.190 | 6.100 | 6.140 | 4,960 | +0.02(+0.33%) |
Jul 15, 2024 | 6.090 | 6.120 | 6.090 | 6.120 | 14,408 | -0.03(-0.49%) |
Jul 12, 2024 | 6.070 | 6.180 | 6.019 | 6.150 | 9,727 | +0.04(+0.65%) |
Jul 11, 2024 | 6.155 | 6.170 | 6.110 | 6.110 | 3,922 | +0.05(+0.83%) |
Jul 10, 2024 | 6.170 | 6.170 | 6.060 | 6.060 | 4,723 | -0.12(-1.91%) |
Jul 09, 2024 | 6.180 | 6.210 | 6.120 | 6.178 | 4,510 | -0.03(-0.52%) |
Jul 08, 2024 | 6.150 | 6.260 | 6.150 | 6.210 | 5,470 | +0.01(+0.16%) |
Jul 05, 2024 | 6.060 | 6.200 | 6.060 | 6.200 | 7,937 | +0.18(+2.94%) |
Jul 03, 2024 | 6.005 | 6.040 | 6.000 | 6.023 | 1,875 | +0.09(+1.56%) |
Jul 02, 2024 | 5.994 | 6.010 | 5.930 | 5.930 | 4,033 | -0.11(-1.86%) |