Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.60 | 10.79 | 10.56 | 10.56 | 1,164,876 | +0.19(+1.83%) |
Sep 25, 2024 | 10.41 | 10.49 | 10.32 | 10.37 | 1,388,580 | -0.13(-1.24%) |
Sep 24, 2024 | 10.38 | 10.63 | 10.30 | 10.50 | 1,589,651 | +0.34(+3.35%) |
Sep 23, 2024 | 9.880 | 10.29 | 9.750 | 10.16 | 2,160,346 | +0.29(+2.94%) |
Sep 20, 2024 | 9.840 | 10.01 | 9.580 | 9.870 | 5,300,623 | -0.60(-5.73%) |
Sep 19, 2024 | 10.52 | 10.62 | 10.40 | 10.47 | 1,383,092 | +0.31(+3.05%) |
Sep 18, 2024 | 10.24 | 10.55 | 10.11 | 10.16 | 1,194,383 | -0.03(-0.29%) |
Sep 17, 2024 | 10.12 | 10.33 | 10.09 | 10.19 | 714,562 | +0.23(+2.31%) |
Sep 16, 2024 | 9.900 | 10.01 | 9.725 | 9.960 | 1,244,108 | +0.11(+1.12%) |
Sep 13, 2024 | 9.510 | 9.850 | 9.510 | 9.850 | 775,264 | +0.51(+5.46%) |
Sep 12, 2024 | 9.420 | 9.550 | 9.160 | 9.340 | 735,448 | -0.04(-0.43%) |
Sep 11, 2024 | 9.460 | 9.470 | 9.185 | 9.380 | 1,224,680 | -0.11(-1.16%) |
Sep 10, 2024 | 9.890 | 9.985 | 9.405 | 9.490 | 1,067,960 | -0.55(-5.48%) |
Sep 09, 2024 | 10.09 | 10.18 | 9.950 | 10.04 | 1,315,142 | -0.09(-0.89%) |
Sep 06, 2024 | 10.43 | 10.51 | 10.05 | 10.13 | 1,624,718 | -0.33(-3.15%) |
Sep 05, 2024 | 10.69 | 10.69 | 10.40 | 10.46 | 819,875 | -0.12(-1.13%) |
Sep 04, 2024 | 10.85 | 10.90 | 10.54 | 10.58 | 780,368 | -0.29(-2.67%) |
Sep 03, 2024 | 11.11 | 11.18 | 10.86 | 10.87 | 1,111,910 | -0.42(-3.72%) |
Aug 30, 2024 | 11.25 | 11.31 | 11.05 | 11.29 | 958,403 | +0.12(+1.07%) |
Aug 29, 2024 | 11.17 | 11.26 | 11.00 | 11.17 | 553,893 | +0.13(+1.18%) |
Aug 28, 2024 | 10.91 | 11.17 | 10.85 | 11.04 | 1,049,094 | +0.04(+0.36%) |
Aug 27, 2024 | 11.06 | 11.12 | 10.93 | 11.00 | 504,583 | -0.08(-0.72%) |
Aug 26, 2024 | 11.19 | 11.28 | 11.07 | 11.08 | 878,036 | -0.02(-0.18%) |
Aug 23, 2024 | 10.79 | 11.25 | 10.72 | 11.10 | 1,005,436 | +0.42(+3.93%) |
Aug 22, 2024 | 10.86 | 10.89 | 10.64 | 10.68 | 677,260 | -0.19(-1.75%) |
Aug 21, 2024 | 10.84 | 10.96 | 10.73 | 10.87 | 708,551 | +0.17(+1.59%) |
Aug 20, 2024 | 10.87 | 10.93 | 10.69 | 10.70 | 456,514 | -0.24(-2.19%) |
Aug 19, 2024 | 10.93 | 11.04 | 10.88 | 10.94 | 574,234 | +0.09(+0.83%) |
Aug 16, 2024 | 10.72 | 10.90 | 10.71 | 10.85 | 548,903 | +0.07(+0.65%) |
Aug 15, 2024 | 10.83 | 11.01 | 10.77 | 10.78 | 706,964 | +0.28(+2.67%) |
Aug 14, 2024 | 10.65 | 10.71 | 10.43 | 10.50 | 722,416 | -0.07(-0.66%) |
Aug 13, 2024 | 10.24 | 10.63 | 10.22 | 10.57 | 1,398,541 | +0.43(+4.24%) |
Aug 12, 2024 | 10.40 | 10.41 | 10.09 | 10.14 | 1,830,415 | -0.24(-2.31%) |
Aug 09, 2024 | 10.62 | 10.75 | 10.30 | 10.38 | 989,202 | -0.18(-1.70%) |
Aug 08, 2024 | 10.49 | 10.58 | 10.31 | 10.56 | 953,735 | +0.17(+1.62%) |
Aug 07, 2024 | 10.91 | 10.93 | 10.37 | 10.39 | 839,709 | -0.27(-2.51%) |
Aug 06, 2024 | 10.67 | 10.88 | 10.55 | 10.66 | 924,146 | -0.07(-0.65%) |
Aug 05, 2024 | 10.42 | 10.76 | 10.14 | 10.73 | 2,144,760 | -0.41(-3.65%) |
Aug 02, 2024 | 11.56 | 11.71 | 10.95 | 11.13 | 1,948,592 | -0.87(-7.26%) |
Aug 01, 2024 | 12.74 | 12.81 | 11.95 | 12.01 | 1,367,844 | -0.58(-4.64%) |
Jul 31, 2024 | 12.59 | 13.24 | 12.48 | 12.59 | 3,036,044 | +0.93(+7.99%) |
Jul 30, 2024 | 11.77 | 11.84 | 11.57 | 11.66 | 1,328,432 | -0.09(-0.76%) |
Jul 29, 2024 | 11.84 | 11.89 | 11.55 | 11.75 | 1,250,545 | -0.06(-0.50%) |
Jul 26, 2024 | 11.88 | 11.91 | 11.61 | 11.81 | 1,171,121 | +0.13(+1.10%) |
Jul 25, 2024 | 11.62 | 11.93 | 11.57 | 11.68 | 2,277,513 | -0.01(-0.08%) |
Jul 24, 2024 | 11.77 | 12.00 | 11.63 | 11.69 | 838,518 | -0.15(-1.26%) |
Jul 23, 2024 | 11.71 | 11.97 | 11.68 | 11.84 | 880,260 | -0.01(-0.08%) |
Jul 22, 2024 | 11.84 | 11.91 | 11.67 | 11.85 | 1,641,275 | +0.03(+0.25%) |
Jul 19, 2024 | 12.27 | 12.27 | 11.70 | 11.82 | 794,483 | -0.53(-4.25%) |
Jul 18, 2024 | 12.28 | 12.73 | 12.22 | 12.34 | 965,581 | +0.02(+0.16%) |
Jul 17, 2024 | 12.20 | 12.35 | 12.09 | 12.32 | 1,025,410 | -0.02(-0.16%) |
Jul 16, 2024 | 12.11 | 12.37 | 12.08 | 12.34 | 1,019,532 | +0.36(+2.98%) |
Jul 15, 2024 | 11.89 | 12.09 | 11.80 | 11.99 | 987,391 | +0.13(+1.09%) |
Jul 12, 2024 | 12.08 | 12.08 | 11.83 | 11.86 | 750,724 | -0.04(-0.33%) |
Jul 11, 2024 | 11.50 | 11.99 | 11.47 | 11.90 | 1,409,927 | +0.73(+6.57%) |
Jul 10, 2024 | 11.25 | 11.32 | 11.02 | 11.16 | 923,696 | -0.16(-1.40%) |
Jul 09, 2024 | 11.27 | 11.39 | 11.15 | 11.32 | 1,066,321 | +0.03(+0.26%) |
Jul 08, 2024 | 11.63 | 11.71 | 11.29 | 11.29 | 816,254 | -0.20(-1.72%) |
Jul 05, 2024 | 11.77 | 11.80 | 11.48 | 11.49 | 614,586 | -0.39(-3.25%) |
Jul 03, 2024 | 11.84 | 11.95 | 11.78 | 11.88 | 406,055 | +0.12(+1.01%) |
Jul 02, 2024 | 11.73 | 11.96 | 11.69 | 11.76 | 746,741 | +0.03(+0.25%) |