Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.760 | 10.31 | 9.510 | 10.09 | 31,742,444 | +0.75(+8.03%) |
Sep 25, 2024 | 9.680 | 9.980 | 9.330 | 9.340 | 21,395,188 | -0.29(-3.01%) |
Sep 24, 2024 | 9.280 | 9.655 | 9.080 | 9.630 | 24,191,344 | +0.46(+5.02%) |
Sep 23, 2024 | 9.070 | 9.350 | 8.950 | 9.170 | 17,070,770 | +0.18(+2.00%) |
Sep 20, 2024 | 9.040 | 9.190 | 8.810 | 8.990 | 19,692,948 | -0.04(-0.44%) |
Sep 19, 2024 | 9.480 | 9.555 | 9.010 | 9.030 | 20,624,168 | +0.19(+2.15%) |
Sep 18, 2024 | 9.150 | 9.575 | 8.830 | 8.840 | 19,221,128 | -0.31(-3.39%) |
Sep 17, 2024 | 9.300 | 9.545 | 8.972 | 9.150 | 17,643,942 | +0.08(+0.88%) |
Sep 16, 2024 | 9.150 | 9.260 | 8.800 | 9.070 | 13,088,312 | -0.31(-3.30%) |
Sep 13, 2024 | 9.310 | 9.750 | 9.120 | 9.380 | 17,563,932 | +0.13(+1.41%) |
Sep 12, 2024 | 9.330 | 9.459 | 9.020 | 9.250 | 15,659,182 | -0.04(-0.43%) |
Sep 11, 2024 | 9.000 | 9.380 | 8.610 | 9.290 | 18,797,352 | -0.06(-0.64%) |
Sep 10, 2024 | 8.880 | 9.360 | 8.600 | 9.350 | 17,994,400 | +0.52(+5.89%) |
Sep 09, 2024 | 8.310 | 8.840 | 8.220 | 8.830 | 17,785,680 | +0.74(+9.15%) |
Sep 06, 2024 | 8.770 | 8.875 | 8.040 | 8.090 | 17,611,370 | -0.50(-5.82%) |
Sep 05, 2024 | 8.630 | 8.920 | 8.370 | 8.590 | 18,588,654 | -0.09(-0.98%) |
Sep 04, 2024 | 8.860 | 9.160 | 8.600 | 8.675 | 20,773,080 | -0.34(-3.82%) |
Sep 03, 2024 | 10.19 | 10.23 | 8.950 | 9.020 | 28,077,524 | -1.67(-15.62%) |
Aug 30, 2024 | 10.85 | 10.96 | 10.62 | 10.69 | 15,728,953 | -0.12(-1.11%) |
Aug 29, 2024 | 11.00 | 11.44 | 10.69 | 10.81 | 20,098,192 | +0.13(+1.22%) |
Aug 28, 2024 | 11.25 | 11.38 | 10.60 | 10.68 | 18,937,598 | -0.79(-6.89%) |
Aug 27, 2024 | 11.90 | 12.05 | 11.29 | 11.47 | 17,357,216 | -0.69(-5.67%) |
Aug 26, 2024 | 12.63 | 12.63 | 12.13 | 12.16 | 17,262,224 | -0.45(-3.57%) |
Aug 23, 2024 | 12.03 | 12.75 | 11.88 | 12.61 | 29,799,962 | +0.74(+6.23%) |
Aug 22, 2024 | 12.41 | 12.46 | 11.82 | 11.87 | 14,534,736 | -0.54(-4.35%) |
Aug 21, 2024 | 11.71 | 12.41 | 11.49 | 12.41 | 21,214,730 | +0.75(+6.43%) |
Aug 20, 2024 | 12.34 | 12.43 | 11.35 | 11.66 | 21,112,652 | -0.35(-2.91%) |
Aug 19, 2024 | 11.91 | 12.32 | 11.62 | 12.01 | 18,796,328 | +0.17(+1.44%) |
Aug 16, 2024 | 11.30 | 12.04 | 11.18 | 11.84 | 21,831,238 | +0.51(+4.50%) |
Aug 15, 2024 | 11.23 | 11.89 | 11.14 | 11.33 | 21,978,898 | +0.34(+3.09%) |
Aug 14, 2024 | 11.27 | 11.47 | 10.87 | 10.99 | 17,607,016 | -0.09(-0.81%) |
Aug 13, 2024 | 11.18 | 11.44 | 10.84 | 11.08 | 19,247,362 | -0.08(-0.72%) |
Aug 12, 2024 | 11.11 | 11.42 | 10.25 | 11.16 | 26,394,682 | -0.30(-2.62%) |
Aug 09, 2024 | 11.99 | 12.20 | 11.34 | 11.46 | 23,064,516 | -0.77(-6.30%) |
Aug 08, 2024 | 11.57 | 12.43 | 11.27 | 12.23 | 25,449,446 | +1.15(+10.38%) |
Aug 07, 2024 | 12.65 | 12.70 | 11.00 | 11.08 | 24,054,100 | -1.18(-9.62%) |
Aug 06, 2024 | 12.60 | 12.72 | 11.84 | 12.26 | 22,383,390 | +0.07(+0.57%) |
Aug 05, 2024 | 10.09 | 12.20 | 9.340 | 12.19 | 43,342,192 | -1.29(-9.57%) |
Aug 02, 2024 | 14.92 | 15.24 | 13.24 | 13.48 | 37,910,472 | -1.61(-10.67%) |
Aug 01, 2024 | 16.00 | 16.26 | 14.91 | 15.09 | 27,018,240 | -0.91(-5.69%) |
Jul 31, 2024 | 16.21 | 16.77 | 15.96 | 16.00 | 21,846,032 | +0.30(+1.91%) |
Jul 30, 2024 | 16.35 | 16.49 | 15.69 | 15.70 | 18,018,086 | -0.59(-3.62%) |
Jul 29, 2024 | 17.77 | 18.05 | 16.20 | 16.29 | 30,234,480 | -0.83(-4.85%) |
Jul 26, 2024 | 16.99 | 17.66 | 16.66 | 17.12 | 26,195,804 | +0.94(+5.81%) |
Jul 25, 2024 | 16.23 | 16.73 | 15.55 | 16.18 | 25,087,848 | -0.39(-2.35%) |
Jul 24, 2024 | 17.68 | 17.94 | 16.50 | 16.57 | 32,369,610 | -0.88(-5.04%) |
Jul 23, 2024 | 17.97 | 19.04 | 17.36 | 17.45 | 31,791,076 | -0.68(-3.75%) |
Jul 22, 2024 | 18.07 | 18.61 | 17.05 | 18.13 | 30,042,472 | +0.29(+1.63%) |
Jul 19, 2024 | 17.12 | 18.48 | 16.99 | 17.84 | 32,829,946 | +0.77(+4.51%) |
Jul 18, 2024 | 19.45 | 19.53 | 16.68 | 17.07 | 37,289,232 | -2.00(-10.49%) |
Jul 17, 2024 | 19.22 | 20.49 | 18.08 | 19.07 | 39,518,056 | -0.72(-3.64%) |
Jul 16, 2024 | 18.32 | 20.16 | 18.28 | 19.79 | 49,251,528 | +1.49(+8.14%) |
Jul 15, 2024 | 16.96 | 18.78 | 16.72 | 18.30 | 58,078,364 | +2.45(+15.46%) |
Jul 12, 2024 | 15.08 | 16.16 | 15.02 | 15.85 | 29,243,170 | +0.89(+5.95%) |
Jul 11, 2024 | 15.69 | 15.90 | 14.84 | 14.96 | 33,909,564 | -0.22(-1.45%) |
Jul 10, 2024 | 15.38 | 15.44 | 15.02 | 15.18 | 15,801,311 | -0.04(-0.26%) |
Jul 09, 2024 | 15.67 | 15.75 | 15.08 | 15.22 | 23,920,252 | -0.20(-1.30%) |
Jul 08, 2024 | 16.38 | 16.56 | 15.17 | 15.42 | 32,623,224 | -0.63(-3.93%) |
Jul 05, 2024 | 15.45 | 16.13 | 15.12 | 16.05 | 30,904,940 | -0.10(-0.62%) |
Jul 03, 2024 | 16.54 | 16.81 | 15.92 | 16.15 | 19,266,268 | -0.78(-4.61%) |
Jul 02, 2024 | 17.94 | 18.14 | 16.91 | 16.93 | 26,623,282 | -0.99(-5.52%) |