Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 10.26 | 10.71 | 9.902 | 10.40 | 2,547,686 | +0.03(+0.29%) |
Sep 17, 2024 | 10.23 | 10.80 | 10.22 | 10.37 | 1,942,520 | +0.21(+2.07%) |
Sep 16, 2024 | 10.70 | 10.98 | 10.02 | 10.16 | 1,560,452 | -0.50(-4.69%) |
Sep 13, 2024 | 10.60 | 10.70 | 10.34 | 10.66 | 1,073,173 | +0.14(+1.33%) |
Sep 12, 2024 | 10.48 | 10.95 | 10.09 | 10.52 | 1,486,058 | +0.00(+0.00%) |
Sep 11, 2024 | 10.76 | 10.76 | 10.34 | 10.52 | 1,415,021 | -0.35(-3.22%) |
Sep 10, 2024 | 10.75 | 11.01 | 10.58 | 10.87 | 1,554,359 | +0.10(+0.93%) |
Sep 09, 2024 | 10.46 | 11.16 | 10.41 | 10.77 | 1,737,029 | +0.41(+3.96%) |
Sep 06, 2024 | 10.82 | 10.96 | 10.18 | 10.36 | 1,732,429 | -0.47(-4.34%) |
Sep 05, 2024 | 10.46 | 10.96 | 10.34 | 10.83 | 1,008,472 | +0.37(+3.54%) |
Sep 04, 2024 | 10.34 | 11.19 | 10.21 | 10.46 | 1,245,571 | -0.04(-0.38%) |
Sep 03, 2024 | 10.78 | 11.08 | 10.28 | 10.50 | 1,260,684 | -0.38(-3.49%) |
Aug 30, 2024 | 11.20 | 11.33 | 10.60 | 10.88 | 1,511,667 | -0.12(-1.09%) |
Aug 29, 2024 | 10.74 | 11.24 | 10.70 | 11.00 | 1,740,652 | +0.31(+2.90%) |
Aug 28, 2024 | 10.53 | 10.95 | 10.41 | 10.69 | 1,536,645 | +0.16(+1.52%) |
Aug 27, 2024 | 10.58 | 10.87 | 10.50 | 10.53 | 1,883,794 | -0.05(-0.47%) |
Aug 26, 2024 | 9.890 | 10.59 | 9.595 | 10.58 | 3,374,060 | +0.75(+7.63%) |
Aug 23, 2024 | 8.460 | 10.16 | 8.460 | 9.830 | 6,271,259 | +1.51(+18.15%) |
Aug 22, 2024 | 8.320 | 8.480 | 8.240 | 8.320 | 1,049,433 | -0.02(-0.24%) |
Aug 21, 2024 | 8.480 | 8.730 | 8.160 | 8.340 | 1,942,475 | -0.08(-0.95%) |
Aug 20, 2024 | 8.540 | 8.640 | 8.150 | 8.420 | 1,580,755 | -0.23(-2.66%) |
Aug 19, 2024 | 8.480 | 8.705 | 8.130 | 8.650 | 2,325,660 | +0.16(+1.88%) |
Aug 16, 2024 | 8.530 | 8.585 | 8.170 | 8.490 | 2,750,777 | -0.01(-0.12%) |
Aug 15, 2024 | 9.200 | 9.210 | 8.250 | 8.500 | 6,849,330 | -1.08(-11.27%) |
Aug 14, 2024 | 10.01 | 10.02 | 9.255 | 9.580 | 2,707,411 | -0.37(-3.72%) |
Aug 13, 2024 | 9.600 | 10.19 | 9.400 | 9.950 | 2,620,540 | +0.46(+4.85%) |
Aug 12, 2024 | 9.690 | 9.770 | 9.325 | 9.490 | 1,863,829 | -0.22(-2.27%) |
Aug 09, 2024 | 9.070 | 9.730 | 8.950 | 9.710 | 2,154,874 | +0.77(+8.61%) |
Aug 08, 2024 | 8.960 | 9.342 | 8.820 | 8.940 | 3,155,056 | +0.09(+1.02%) |
Aug 07, 2024 | 9.130 | 9.230 | 8.772 | 8.850 | 1,176,512 | -0.15(-1.67%) |
Aug 06, 2024 | 9.100 | 9.410 | 8.875 | 9.000 | 1,194,430 | -0.10(-1.04%) |
Aug 05, 2024 | 8.010 | 9.380 | 7.860 | 9.095 | 2,531,335 | -0.15(-1.68%) |
Aug 02, 2024 | 9.070 | 9.310 | 8.710 | 9.250 | 2,005,841 | -0.23(-2.43%) |
Aug 01, 2024 | 10.09 | 10.22 | 9.430 | 9.480 | 1,671,158 | -0.59(-5.86%) |
Jul 31, 2024 | 9.730 | 10.62 | 9.580 | 10.07 | 2,042,436 | +0.44(+4.57%) |
Jul 30, 2024 | 9.680 | 10.00 | 9.350 | 9.630 | 1,494,330 | +0.06(+0.63%) |
Jul 29, 2024 | 10.06 | 10.16 | 9.100 | 9.570 | 3,663,809 | -0.50(-4.97%) |
Jul 26, 2024 | 10.26 | 10.51 | 9.995 | 10.07 | 1,459,096 | -0.03(-0.30%) |
Jul 25, 2024 | 9.740 | 10.68 | 9.630 | 10.10 | 2,381,190 | +0.33(+3.38%) |
Jul 24, 2024 | 10.04 | 10.48 | 9.750 | 9.770 | 1,506,004 | -0.43(-4.22%) |
Jul 23, 2024 | 9.800 | 10.31 | 9.780 | 10.20 | 1,900,426 | +0.35(+3.55%) |
Jul 22, 2024 | 9.890 | 10.03 | 9.550 | 9.850 | 1,715,757 | +0.10(+1.03%) |
Jul 19, 2024 | 9.790 | 9.920 | 9.620 | 9.750 | 1,019,225 | -0.02(-0.20%) |
Jul 18, 2024 | 10.33 | 10.44 | 9.530 | 9.770 | 2,225,734 | -0.50(-4.87%) |
Jul 17, 2024 | 10.45 | 10.56 | 10.11 | 10.27 | 1,605,143 | -0.40(-3.75%) |
Jul 16, 2024 | 10.94 | 11.22 | 10.54 | 10.67 | 2,002,966 | -0.10(-0.93%) |
Jul 15, 2024 | 10.90 | 11.01 | 10.16 | 10.77 | 2,182,822 | +0.15(+1.41%) |
Jul 12, 2024 | 10.83 | 11.04 | 10.45 | 10.62 | 2,053,261 | -0.11(-1.03%) |
Jul 11, 2024 | 9.940 | 11.09 | 9.780 | 10.73 | 4,104,060 | +0.92(+9.38%) |
Jul 10, 2024 | 10.32 | 10.55 | 9.270 | 9.810 | 4,120,642 | -0.21(-2.10%) |
Jul 09, 2024 | 10.20 | 10.47 | 9.980 | 10.02 | 2,443,800 | -0.41(-3.93%) |
Jul 08, 2024 | 9.960 | 11.19 | 9.570 | 10.43 | 6,325,152 | -0.06(-0.57%) |
Jul 05, 2024 | 9.660 | 10.53 | 9.430 | 10.49 | 2,994,635 | +0.89(+9.27%) |
Jul 03, 2024 | 9.370 | 9.900 | 9.310 | 9.600 | 1,551,363 | +0.30(+3.23%) |
Jul 02, 2024 | 9.500 | 9.590 | 8.930 | 9.300 | 1,963,356 | -0.26(-2.72%) |