Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 8.840 | 9.375 | 8.700 | 9.340 | 13,341,619 | +0.18(+1.97%) |
Sep 18, 2024 | 9.620 | 9.640 | 9.071 | 9.160 | 8,997,238 | -0.24(-2.55%) |
Sep 17, 2024 | 9.940 | 10.02 | 9.390 | 9.400 | 8,667,248 | -0.24(-2.49%) |
Sep 16, 2024 | 9.070 | 9.760 | 9.050 | 9.640 | 9,032,634 | +0.39(+4.22%) |
Sep 13, 2024 | 9.640 | 9.735 | 9.180 | 9.250 | 8,759,245 | -0.36(-3.75%) |
Sep 12, 2024 | 8.970 | 9.830 | 8.920 | 9.610 | 10,706,431 | +0.45(+4.91%) |
Sep 11, 2024 | 9.090 | 9.340 | 8.940 | 9.160 | 8,577,977 | +0.14(+1.55%) |
Sep 10, 2024 | 9.040 | 9.120 | 8.765 | 9.020 | 9,586,564 | +0.28(+3.20%) |
Sep 09, 2024 | 9.040 | 9.090 | 8.700 | 8.740 | 13,740,215 | -0.67(-7.12%) |
Sep 06, 2024 | 9.310 | 9.460 | 9.081 | 9.410 | 7,628,922 | +0.17(+1.84%) |
Sep 05, 2024 | 9.040 | 9.460 | 9.031 | 9.240 | 14,290,070 | +0.54(+6.21%) |
Sep 04, 2024 | 9.250 | 9.290 | 8.675 | 8.700 | 10,647,634 | -0.37(-4.08%) |
Sep 03, 2024 | 8.420 | 9.160 | 8.260 | 9.070 | 16,437,544 | +0.40(+4.61%) |
Aug 30, 2024 | 8.740 | 8.960 | 8.530 | 8.670 | 10,269,400 | -0.25(-2.80%) |
Aug 29, 2024 | 8.420 | 8.990 | 8.350 | 8.920 | 15,601,518 | +0.04(+0.45%) |
Aug 28, 2024 | 8.590 | 9.080 | 8.490 | 8.880 | 13,895,313 | +0.15(+1.72%) |
Aug 27, 2024 | 8.750 | 8.800 | 8.504 | 8.730 | 11,946,488 | -0.24(-2.68%) |
Aug 26, 2024 | 9.110 | 9.310 | 8.860 | 8.970 | 12,082,432 | -0.29(-3.13%) |
Aug 23, 2024 | 9.080 | 9.285 | 9.060 | 9.260 | 8,443,069 | -0.11(-1.17%) |
Aug 22, 2024 | 9.690 | 9.765 | 9.120 | 9.370 | 16,000,701 | -0.75(-7.41%) |
Aug 21, 2024 | 10.18 | 10.32 | 9.780 | 10.12 | 7,750,444 | -0.06(-0.59%) |
Aug 20, 2024 | 10.01 | 10.23 | 9.910 | 10.18 | 8,004,903 | -0.02(-0.20%) |
Aug 19, 2024 | 10.03 | 10.45 | 10.01 | 10.20 | 10,936,749 | +0.58(+6.03%) |
Aug 16, 2024 | 10.00 | 10.11 | 9.560 | 9.620 | 11,999,733 | -0.71(-6.87%) |
Aug 15, 2024 | 10.59 | 11.04 | 10.31 | 10.33 | 10,178,912 | -0.24(-2.27%) |
Aug 14, 2024 | 10.70 | 10.93 | 10.43 | 10.57 | 10,714,423 | +0.28(+2.72%) |
Aug 13, 2024 | 10.85 | 10.93 | 10.11 | 10.29 | 8,476,916 | -0.30(-2.83%) |
Aug 12, 2024 | 10.87 | 11.01 | 10.45 | 10.59 | 9,909,614 | +0.11(+1.05%) |
Aug 09, 2024 | 10.37 | 10.57 | 10.04 | 10.48 | 9,058,806 | +0.14(+1.35%) |
Aug 08, 2024 | 9.490 | 10.68 | 9.320 | 10.34 | 14,415,818 | +0.47(+4.76%) |
Aug 07, 2024 | 9.740 | 10.08 | 9.530 | 9.870 | 13,152,552 | +0.73(+7.99%) |
Aug 06, 2024 | 9.100 | 9.290 | 8.660 | 9.140 | 12,531,019 | +0.54(+6.28%) |
Aug 05, 2024 | 8.530 | 8.760 | 8.131 | 8.600 | 13,365,515 | -0.16(-1.83%) |
Aug 02, 2024 | 9.100 | 9.208 | 8.310 | 8.760 | 16,430,658 | -0.06(-0.68%) |
Aug 01, 2024 | 10.05 | 10.16 | 8.710 | 8.820 | 21,881,728 | -0.62(-6.57%) |
Jul 31, 2024 | 9.570 | 9.836 | 9.220 | 9.440 | 15,273,651 | -0.70(-6.90%) |
Jul 30, 2024 | 9.080 | 10.29 | 9.040 | 10.14 | 14,858,741 | +0.59(+6.18%) |
Jul 29, 2024 | 9.440 | 9.685 | 9.050 | 9.550 | 14,902,949 | +0.10(+1.06%) |
Jul 26, 2024 | 9.670 | 9.840 | 9.430 | 9.450 | 12,142,726 | -0.33(-3.37%) |
Jul 25, 2024 | 10.21 | 10.41 | 9.650 | 9.780 | 15,887,988 | -0.83(-7.82%) |
Jul 24, 2024 | 10.57 | 11.02 | 10.51 | 10.61 | 9,837,077 | -0.82(-7.17%) |
Jul 23, 2024 | 11.50 | 11.62 | 11.11 | 11.43 | 8,239,482 | -0.29(-2.47%) |
Jul 22, 2024 | 11.33 | 12.01 | 11.30 | 11.72 | 14,004,897 | +1.07(+10.05%) |
Jul 19, 2024 | 10.32 | 10.80 | 10.14 | 10.65 | 8,123,415 | +0.25(+2.40%) |
Jul 18, 2024 | 10.11 | 10.73 | 10.07 | 10.40 | 13,908,562 | +0.57(+5.80%) |
Jul 17, 2024 | 10.55 | 10.57 | 9.630 | 9.830 | 27,149,210 | -1.24(-11.20%) |
Jul 16, 2024 | 11.13 | 11.43 | 10.92 | 11.07 | 11,338,836 | +0.14(+1.28%) |
Jul 15, 2024 | 11.50 | 11.76 | 10.78 | 10.93 | 21,889,764 | -1.45(-11.71%) |
Jul 12, 2024 | 11.90 | 12.78 | 11.90 | 12.38 | 10,271,166 | +0.35(+2.91%) |
Jul 11, 2024 | 12.29 | 12.38 | 11.93 | 12.03 | 11,904,223 | -0.48(-3.84%) |
Jul 10, 2024 | 12.73 | 12.89 | 12.32 | 12.51 | 10,989,286 | -0.38(-2.95%) |
Jul 09, 2024 | 13.54 | 13.59 | 12.80 | 12.89 | 11,012,472 | -0.24(-1.83%) |
Jul 08, 2024 | 13.13 | 13.30 | 12.91 | 13.13 | 7,735,164 | +0.27(+2.10%) |
Jul 05, 2024 | 13.48 | 13.69 | 12.70 | 12.86 | 12,189,933 | -1.22(-8.66%) |
Jul 03, 2024 | 13.88 | 14.44 | 13.67 | 14.08 | 7,148,076 | -0.05(-0.35%) |
Jul 02, 2024 | 14.04 | 14.16 | 13.70 | 14.13 | 9,201,138 | -0.18(-1.26%) |