Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 8.830 | 8.990 | 8.030 | 8.140 | 16,659,575 | -0.75(-8.44%) |
Sep 19, 2024 | 9.340 | 9.440 | 8.840 | 8.890 | 1,818,817 | -0.14(-1.55%) |
Sep 18, 2024 | 8.880 | 9.340 | 8.880 | 9.030 | 1,555,304 | +0.16(+1.80%) |
Sep 17, 2024 | 8.820 | 9.110 | 8.751 | 8.870 | 1,076,361 | +0.22(+2.54%) |
Sep 16, 2024 | 8.720 | 8.840 | 8.550 | 8.650 | 1,356,070 | -0.04(-0.46%) |
Sep 13, 2024 | 8.380 | 8.890 | 8.290 | 8.690 | 884,567 | +0.44(+5.33%) |
Sep 12, 2024 | 8.060 | 8.480 | 8.000 | 8.250 | 954,597 | +0.27(+3.38%) |
Sep 11, 2024 | 7.760 | 8.000 | 7.510 | 7.980 | 1,170,190 | +0.15(+1.92%) |
Sep 10, 2024 | 7.950 | 8.000 | 7.570 | 7.830 | 1,683,905 | -0.12(-1.45%) |
Sep 09, 2024 | 8.720 | 8.870 | 7.845 | 7.945 | 4,034,850 | -1.04(-11.62%) |
Sep 06, 2024 | 9.310 | 9.580 | 8.930 | 8.990 | 871,438 | -0.32(-3.44%) |
Sep 05, 2024 | 9.820 | 9.950 | 9.280 | 9.310 | 634,667 | -0.49(-5.00%) |
Sep 04, 2024 | 9.950 | 10.29 | 9.760 | 9.800 | 567,667 | -0.05(-0.51%) |
Sep 03, 2024 | 9.790 | 9.920 | 9.670 | 9.850 | 520,666 | +0.00(+0.00%) |
Aug 30, 2024 | 10.45 | 10.50 | 9.790 | 9.850 | 509,323 | -0.54(-5.20%) |
Aug 29, 2024 | 9.960 | 10.62 | 9.960 | 10.39 | 411,725 | +0.23(+2.26%) |
Aug 28, 2024 | 10.32 | 10.38 | 9.845 | 10.16 | 570,991 | -0.21(-2.03%) |
Aug 27, 2024 | 10.56 | 10.56 | 10.08 | 10.37 | 457,817 | -0.33(-3.08%) |
Aug 26, 2024 | 10.50 | 10.72 | 10.23 | 10.70 | 554,203 | +0.27(+2.59%) |
Aug 23, 2024 | 10.50 | 10.71 | 10.39 | 10.43 | 574,652 | +0.05(+0.48%) |
Aug 22, 2024 | 10.37 | 10.49 | 10.30 | 10.38 | 527,601 | +0.09(+0.87%) |
Aug 21, 2024 | 10.01 | 10.35 | 9.865 | 10.29 | 499,256 | +0.33(+3.31%) |
Aug 20, 2024 | 10.11 | 10.15 | 9.670 | 9.960 | 1,772,417 | -0.23(-2.26%) |
Aug 19, 2024 | 10.02 | 10.44 | 9.960 | 10.19 | 853,671 | +0.30(+3.03%) |
Aug 16, 2024 | 9.640 | 9.970 | 9.490 | 9.890 | 623,069 | +0.32(+3.34%) |
Aug 15, 2024 | 9.560 | 9.580 | 9.020 | 9.570 | 932,147 | +0.26(+2.79%) |
Aug 14, 2024 | 10.01 | 10.02 | 9.260 | 9.310 | 1,012,651 | -0.70(-6.99%) |
Aug 13, 2024 | 9.010 | 10.35 | 8.960 | 10.01 | 1,732,420 | +0.99(+10.98%) |
Aug 12, 2024 | 9.500 | 9.650 | 8.920 | 9.020 | 1,145,840 | -0.72(-7.39%) |
Aug 09, 2024 | 9.750 | 10.71 | 9.330 | 9.740 | 884,064 | -0.56(-5.44%) |
Aug 08, 2024 | 10.34 | 10.50 | 10.17 | 10.30 | 1,389,456 | -0.15(-1.44%) |
Aug 07, 2024 | 10.20 | 10.53 | 10.08 | 10.45 | 741,457 | +0.45(+4.50%) |
Aug 06, 2024 | 10.12 | 10.26 | 9.740 | 10.00 | 674,768 | -0.12(-1.19%) |
Aug 05, 2024 | 9.510 | 10.27 | 9.290 | 10.12 | 1,001,998 | -0.12(-1.17%) |
Aug 02, 2024 | 10.09 | 10.48 | 9.930 | 10.24 | 747,929 | -0.16(-1.54%) |
Aug 01, 2024 | 11.16 | 11.21 | 10.33 | 10.40 | 569,924 | -0.73(-6.56%) |
Jul 31, 2024 | 10.84 | 11.57 | 10.81 | 11.13 | 934,953 | +0.18(+1.64%) |
Jul 30, 2024 | 11.08 | 11.33 | 10.94 | 10.95 | 610,683 | -0.12(-1.08%) |
Jul 29, 2024 | 10.95 | 11.10 | 10.56 | 11.07 | 633,562 | +0.17(+1.56%) |
Jul 26, 2024 | 10.61 | 10.96 | 10.39 | 10.90 | 476,184 | +0.57(+5.52%) |
Jul 25, 2024 | 10.28 | 10.55 | 10.17 | 10.33 | 709,399 | +0.03(+0.29%) |
Jul 24, 2024 | 10.65 | 10.65 | 10.20 | 10.30 | 507,170 | -0.30(-2.83%) |
Jul 23, 2024 | 10.72 | 10.82 | 10.47 | 10.60 | 604,820 | -0.15(-1.40%) |
Jul 22, 2024 | 10.62 | 10.79 | 10.30 | 10.75 | 578,829 | +0.13(+1.22%) |
Jul 19, 2024 | 10.42 | 10.76 | 10.32 | 10.62 | 492,632 | +0.10(+0.95%) |
Jul 18, 2024 | 10.78 | 10.99 | 10.39 | 10.52 | 677,846 | -0.22(-2.05%) |
Jul 17, 2024 | 10.57 | 10.80 | 10.38 | 10.74 | 761,845 | +0.25(+2.38%) |
Jul 16, 2024 | 10.15 | 10.54 | 10.11 | 10.49 | 667,855 | +0.39(+3.86%) |
Jul 15, 2024 | 10.21 | 10.32 | 9.870 | 10.10 | 549,640 | +0.06(+0.60%) |
Jul 12, 2024 | 10.20 | 10.28 | 9.810 | 10.04 | 664,529 | -0.11(-1.08%) |
Jul 11, 2024 | 10.20 | 10.65 | 10.02 | 10.15 | 787,680 | +0.09(+0.89%) |
Jul 10, 2024 | 9.610 | 10.09 | 9.550 | 10.06 | 604,386 | +0.51(+5.34%) |
Jul 09, 2024 | 9.380 | 9.600 | 9.090 | 9.550 | 568,837 | +0.17(+1.81%) |
Jul 08, 2024 | 9.900 | 10.05 | 9.350 | 9.380 | 524,781 | -0.33(-3.45%) |
Jul 05, 2024 | 9.600 | 9.770 | 9.570 | 9.715 | 535,114 | +0.08(+0.88%) |
Jul 03, 2024 | 9.370 | 9.765 | 9.370 | 9.630 | 391,088 | +0.23(+2.45%) |
Jul 02, 2024 | 9.380 | 9.410 | 9.080 | 9.400 | 867,689 | +0.06(+0.64%) |