Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.230 | 9.540 | 8.990 | 9.330 | 3,827,559 | +0.26(+2.87%) |
Sep 25, 2024 | 8.940 | 9.140 | 8.660 | 9.070 | 4,114,536 | +0.16(+1.80%) |
Sep 24, 2024 | 8.500 | 9.000 | 8.331 | 8.910 | 4,151,451 | +0.47(+5.57%) |
Sep 23, 2024 | 8.500 | 8.820 | 8.325 | 8.440 | 3,578,133 | -0.01(-0.12%) |
Sep 20, 2024 | 8.400 | 8.670 | 8.170 | 8.450 | 5,776,755 | +0.01(+0.12%) |
Sep 19, 2024 | 8.820 | 8.820 | 8.310 | 8.440 | 5,999,556 | -0.05(-0.59%) |
Sep 18, 2024 | 9.160 | 9.300 | 8.460 | 8.490 | 8,162,663 | -0.76(-8.22%) |
Sep 17, 2024 | 9.740 | 9.780 | 9.170 | 9.250 | 5,350,604 | -0.52(-5.32%) |
Sep 16, 2024 | 9.680 | 9.981 | 9.500 | 9.770 | 4,266,470 | +0.07(+0.72%) |
Sep 13, 2024 | 10.09 | 10.40 | 9.540 | 9.700 | 8,919,751 | +0.36(+3.85%) |
Sep 12, 2024 | 8.990 | 9.410 | 8.615 | 9.340 | 8,221,417 | +0.39(+4.36%) |
Sep 11, 2024 | 8.300 | 9.005 | 8.040 | 8.950 | 7,122,833 | +0.68(+8.22%) |
Sep 10, 2024 | 7.620 | 8.350 | 7.340 | 8.270 | 8,231,331 | +0.66(+8.74%) |
Sep 09, 2024 | 7.950 | 7.980 | 7.490 | 7.605 | 5,334,299 | -0.34(-4.34%) |
Sep 06, 2024 | 8.120 | 8.280 | 7.810 | 7.950 | 4,676,032 | -0.20(-2.45%) |
Sep 05, 2024 | 8.500 | 8.639 | 8.060 | 8.150 | 4,082,100 | -0.38(-4.45%) |
Sep 04, 2024 | 8.540 | 9.090 | 8.480 | 8.530 | 5,673,552 | -0.10(-1.10%) |
Sep 03, 2024 | 9.410 | 9.450 | 8.535 | 8.625 | 4,967,873 | -0.89(-9.40%) |
Aug 30, 2024 | 9.780 | 9.920 | 9.382 | 9.520 | 3,404,301 | -0.15(-1.55%) |
Aug 29, 2024 | 9.970 | 10.03 | 9.655 | 9.670 | 3,144,784 | -0.14(-1.43%) |
Aug 28, 2024 | 10.07 | 10.07 | 9.605 | 9.810 | 4,031,943 | -0.38(-3.73%) |
Aug 27, 2024 | 10.40 | 10.74 | 10.19 | 10.19 | 3,042,762 | -0.24(-2.30%) |
Aug 26, 2024 | 10.65 | 10.70 | 10.27 | 10.43 | 2,267,180 | -0.14(-1.32%) |
Aug 23, 2024 | 10.35 | 10.84 | 10.33 | 10.57 | 3,697,037 | +0.34(+3.32%) |
Aug 22, 2024 | 10.47 | 10.61 | 10.18 | 10.23 | 2,894,859 | -0.27(-2.57%) |
Aug 21, 2024 | 10.19 | 10.53 | 9.870 | 10.50 | 4,789,830 | +0.39(+3.86%) |
Aug 20, 2024 | 10.10 | 10.25 | 9.610 | 10.11 | 3,297,752 | -0.02(-0.20%) |
Aug 19, 2024 | 9.900 | 10.19 | 9.660 | 10.13 | 4,303,331 | +0.32(+3.26%) |
Aug 16, 2024 | 10.62 | 10.62 | 9.740 | 9.810 | 5,394,772 | -0.85(-7.97%) |
Aug 15, 2024 | 10.47 | 10.80 | 10.38 | 10.66 | 4,113,907 | +0.47(+4.61%) |
Aug 14, 2024 | 10.54 | 10.81 | 10.13 | 10.19 | 4,863,935 | -0.44(-4.14%) |
Aug 13, 2024 | 10.00 | 10.75 | 9.880 | 10.63 | 7,735,956 | +0.68(+6.83%) |
Aug 12, 2024 | 10.73 | 10.74 | 9.562 | 9.950 | 7,990,785 | -0.62(-5.82%) |
Aug 09, 2024 | 11.79 | 11.89 | 10.56 | 10.56 | 5,591,866 | -1.36(-11.37%) |
Aug 08, 2024 | 11.02 | 12.22 | 10.92 | 11.92 | 7,355,279 | +1.05(+9.66%) |
Aug 07, 2024 | 10.88 | 11.62 | 10.66 | 10.87 | 8,304,404 | +0.24(+2.26%) |
Aug 06, 2024 | 11.58 | 11.58 | 10.45 | 10.63 | 7,673,241 | -0.76(-6.67%) |
Aug 05, 2024 | 10.58 | 11.75 | 10.27 | 11.39 | 7,035,046 | -0.58(-4.85%) |
Aug 02, 2024 | 11.10 | 12.23 | 10.65 | 11.97 | 9,314,957 | +0.32(+2.75%) |
Aug 01, 2024 | 13.86 | 14.13 | 11.45 | 11.65 | 15,674,429 | -2.80(-19.38%) |
Jul 31, 2024 | 14.49 | 15.00 | 14.22 | 14.45 | 8,522,710 | +0.35(+2.48%) |
Jul 30, 2024 | 14.40 | 14.78 | 13.88 | 14.10 | 4,351,725 | -0.23(-1.61%) |
Jul 29, 2024 | 14.89 | 15.16 | 14.14 | 14.33 | 4,273,650 | -0.31(-2.12%) |
Jul 26, 2024 | 14.83 | 15.09 | 14.36 | 14.64 | 3,483,574 | +0.09(+0.62%) |
Jul 25, 2024 | 14.93 | 15.20 | 14.41 | 14.55 | 4,958,564 | -0.57(-3.77%) |
Jul 24, 2024 | 15.92 | 16.48 | 15.09 | 15.12 | 4,515,522 | -1.08(-6.67%) |
Jul 23, 2024 | 15.11 | 16.38 | 14.85 | 16.20 | 4,555,305 | +0.95(+6.23%) |
Jul 22, 2024 | 16.16 | 16.42 | 15.16 | 15.25 | 5,112,883 | -0.33(-2.12%) |
Jul 19, 2024 | 15.99 | 16.19 | 15.52 | 15.58 | 3,850,058 | -0.47(-2.93%) |
Jul 18, 2024 | 17.43 | 17.60 | 15.74 | 16.05 | 6,144,867 | -1.32(-7.60%) |
Jul 17, 2024 | 17.64 | 18.06 | 17.05 | 17.37 | 4,891,018 | -0.89(-4.87%) |
Jul 16, 2024 | 18.49 | 18.68 | 17.68 | 18.26 | 4,042,941 | -0.05(-0.27%) |
Jul 15, 2024 | 18.13 | 18.48 | 17.63 | 18.31 | 4,777,805 | +0.19(+1.05%) |
Jul 12, 2024 | 17.89 | 18.31 | 17.60 | 18.12 | 6,475,809 | +0.36(+2.03%) |
Jul 11, 2024 | 17.96 | 18.35 | 16.70 | 17.76 | 8,917,545 | +0.26(+1.49%) |
Jul 10, 2024 | 17.38 | 17.86 | 16.94 | 17.50 | 6,024,772 | +0.28(+1.63%) |
Jul 09, 2024 | 16.73 | 17.35 | 16.31 | 17.22 | 6,121,557 | +0.57(+3.42%) |
Jul 08, 2024 | 16.44 | 16.97 | 15.90 | 16.65 | 6,636,177 | +0.65(+4.06%) |
Jul 05, 2024 | 15.20 | 16.19 | 15.02 | 16.00 | 5,727,584 | +0.72(+4.71%) |
Jul 03, 2024 | 14.49 | 15.72 | 14.47 | 15.28 | 6,241,139 | +1.09(+7.68%) |
Jul 02, 2024 | 15.21 | 15.64 | 14.11 | 14.19 | 6,080,047 | -0.91(-6.03%) |