Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.10 | 13.45 | 12.56 | 12.63 | 4,811,819 | +0.10(+0.80%) |
Sep 25, 2024 | 12.48 | 13.13 | 12.44 | 12.53 | 5,193,426 | +0.03(+0.24%) |
Sep 24, 2024 | 11.80 | 12.55 | 11.49 | 12.50 | 4,196,092 | +0.93(+8.04%) |
Sep 23, 2024 | 11.35 | 11.76 | 11.13 | 11.57 | 4,297,122 | +0.40(+3.58%) |
Sep 20, 2024 | 11.23 | 11.45 | 10.96 | 11.17 | 5,830,243 | -0.26(-2.27%) |
Sep 19, 2024 | 11.87 | 12.06 | 11.38 | 11.43 | 4,155,376 | +0.41(+3.72%) |
Sep 18, 2024 | 11.36 | 11.85 | 10.80 | 11.02 | 4,790,250 | -0.40(-3.50%) |
Sep 17, 2024 | 11.37 | 11.93 | 11.16 | 11.42 | 3,663,398 | +0.39(+3.54%) |
Sep 16, 2024 | 10.94 | 11.20 | 10.44 | 11.03 | 2,658,742 | -0.21(-1.87%) |
Sep 13, 2024 | 11.04 | 11.43 | 10.80 | 11.24 | 2,681,028 | +0.35(+3.21%) |
Sep 12, 2024 | 10.63 | 10.99 | 10.34 | 10.89 | 2,702,163 | +0.31(+2.93%) |
Sep 11, 2024 | 10.24 | 10.58 | 9.750 | 10.58 | 4,650,900 | +0.13(+1.29%) |
Sep 10, 2024 | 9.690 | 10.48 | 9.640 | 10.45 | 3,693,588 | +0.47(+4.76%) |
Sep 09, 2024 | 9.270 | 9.985 | 9.200 | 9.970 | 5,097,956 | +0.97(+10.78%) |
Sep 06, 2024 | 9.600 | 9.770 | 8.731 | 9.000 | 3,935,986 | -0.50(-5.26%) |
Sep 05, 2024 | 9.180 | 9.550 | 9.070 | 9.500 | 4,310,924 | +0.31(+3.37%) |
Sep 04, 2024 | 8.840 | 9.325 | 8.774 | 9.190 | 2,862,120 | +0.10(+1.10%) |
Sep 03, 2024 | 9.920 | 9.918 | 9.050 | 9.090 | 3,945,408 | -1.02(-10.09%) |
Aug 30, 2024 | 10.47 | 10.50 | 9.980 | 10.11 | 3,440,206 | -0.27(-2.55%) |
Aug 29, 2024 | 10.63 | 10.87 | 10.21 | 10.38 | 3,669,509 | +0.04(+0.34%) |
Aug 28, 2024 | 11.03 | 11.08 | 9.980 | 10.34 | 5,426,576 | -0.90(-8.01%) |
Aug 27, 2024 | 11.90 | 11.90 | 11.04 | 11.24 | 4,766,050 | -0.84(-6.95%) |
Aug 26, 2024 | 12.50 | 12.73 | 12.04 | 12.08 | 4,555,571 | -0.49(-3.90%) |
Aug 23, 2024 | 11.56 | 12.75 | 11.40 | 12.57 | 4,644,480 | +1.12(+9.78%) |
Aug 22, 2024 | 12.14 | 12.19 | 11.37 | 11.45 | 3,422,578 | -0.74(-6.07%) |
Aug 21, 2024 | 11.76 | 12.21 | 11.38 | 12.19 | 5,699,525 | +0.63(+5.45%) |
Aug 20, 2024 | 12.50 | 12.80 | 11.48 | 11.56 | 4,616,892 | -0.66(-5.40%) |
Aug 19, 2024 | 11.62 | 12.40 | 11.25 | 12.22 | 4,145,766 | +0.68(+5.89%) |
Aug 16, 2024 | 11.66 | 11.97 | 11.18 | 11.54 | 4,038,814 | -0.11(-0.94%) |
Aug 15, 2024 | 11.19 | 12.20 | 11.12 | 11.65 | 4,212,584 | +0.68(+6.20%) |
Aug 14, 2024 | 11.21 | 11.77 | 10.96 | 10.97 | 5,567,249 | +0.01(+0.09%) |
Aug 13, 2024 | 11.50 | 11.67 | 10.75 | 10.96 | 3,709,517 | -0.43(-3.78%) |
Aug 12, 2024 | 11.67 | 12.00 | 11.32 | 11.39 | 3,395,558 | -0.58(-4.85%) |
Aug 09, 2024 | 12.25 | 12.37 | 11.71 | 11.97 | 2,853,391 | -0.45(-3.62%) |
Aug 08, 2024 | 11.52 | 12.44 | 11.26 | 12.42 | 3,588,118 | +1.29(+11.59%) |
Aug 07, 2024 | 12.73 | 12.91 | 11.10 | 11.13 | 5,039,765 | -1.18(-9.59%) |
Aug 06, 2024 | 12.05 | 12.64 | 11.30 | 12.31 | 4,396,351 | +0.72(+6.21%) |
Aug 05, 2024 | 10.05 | 11.76 | 9.570 | 11.59 | 4,571,645 | -0.81(-6.53%) |
Aug 02, 2024 | 13.72 | 13.76 | 12.18 | 12.40 | 5,092,332 | -1.50(-10.79%) |
Aug 01, 2024 | 14.60 | 15.17 | 13.39 | 13.90 | 3,989,650 | -0.74(-5.05%) |
Jul 31, 2024 | 14.74 | 15.36 | 14.50 | 14.64 | 4,692,368 | +0.67(+4.80%) |
Jul 30, 2024 | 14.89 | 15.06 | 13.86 | 13.97 | 3,952,752 | -0.86(-5.80%) |
Jul 29, 2024 | 15.80 | 16.48 | 14.40 | 14.83 | 5,155,732 | -0.34(-2.24%) |
Jul 26, 2024 | 16.08 | 16.52 | 15.01 | 15.17 | 4,826,055 | +0.38(+2.57%) |
Jul 25, 2024 | 17.26 | 17.50 | 14.71 | 14.79 | 8,404,220 | -3.23(-17.92%) |
Jul 24, 2024 | 20.09 | 20.91 | 17.81 | 18.02 | 8,289,563 | -1.88(-9.45%) |
Jul 23, 2024 | 19.89 | 20.64 | 19.42 | 19.90 | 3,597,191 | -0.36(-1.78%) |
Jul 22, 2024 | 19.81 | 20.49 | 18.70 | 20.26 | 5,022,939 | +0.74(+3.79%) |
Jul 19, 2024 | 18.23 | 20.06 | 17.69 | 19.52 | 6,752,945 | +1.39(+7.67%) |
Jul 18, 2024 | 19.95 | 20.13 | 17.93 | 18.13 | 4,996,013 | -1.60(-8.11%) |
Jul 17, 2024 | 20.49 | 21.08 | 19.55 | 19.73 | 5,957,897 | -1.20(-5.73%) |
Jul 16, 2024 | 19.94 | 21.10 | 19.44 | 20.93 | 7,525,674 | +0.93(+4.65%) |
Jul 15, 2024 | 18.09 | 20.64 | 17.96 | 20.00 | 12,559,750 | +3.04(+17.92%) |
Jul 12, 2024 | 15.05 | 16.98 | 14.52 | 16.96 | 7,205,472 | +2.04(+13.67%) |
Jul 11, 2024 | 15.51 | 16.69 | 14.86 | 14.92 | 7,374,549 | -0.32(-2.10%) |
Jul 10, 2024 | 16.35 | 16.50 | 15.15 | 15.24 | 5,603,972 | -0.79(-4.93%) |
Jul 09, 2024 | 17.62 | 17.96 | 15.93 | 16.03 | 5,724,200 | -1.45(-8.30%) |
Jul 08, 2024 | 16.73 | 17.67 | 16.65 | 17.48 | 5,168,591 | +0.99(+6.00%) |
Jul 05, 2024 | 14.73 | 16.58 | 14.51 | 16.49 | 6,145,463 | +0.33(+2.04%) |
Jul 03, 2024 | 15.33 | 16.22 | 15.27 | 16.16 | 4,872,415 | +0.49(+3.13%) |
Jul 02, 2024 | 15.16 | 15.70 | 14.66 | 15.67 | 3,996,559 | +0.42(+2.75%) |