Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.23 | 10.50 | 10.17 | 10.39 | 24,599,994 | +0.25(+2.47%) |
Aug 22, 2024 | 10.41 | 10.54 | 10.13 | 10.14 | 25,619,856 | -0.26(-2.50%) |
Aug 21, 2024 | 10.37 | 10.45 | 10.30 | 10.40 | 20,245,982 | +0.11(+1.07%) |
Aug 20, 2024 | 10.31 | 10.45 | 10.21 | 10.29 | 23,531,072 | -0.02(-0.19%) |
Aug 19, 2024 | 10.15 | 10.38 | 10.12 | 10.31 | 30,366,194 | +0.26(+2.59%) |
Aug 16, 2024 | 10.02 | 10.14 | 9.970 | 10.05 | 35,389,748 | -0.04(-0.40%) |
Aug 15, 2024 | 9.960 | 10.16 | 9.950 | 10.09 | 32,298,406 | +0.35(+3.59%) |
Aug 14, 2024 | 9.880 | 9.970 | 9.700 | 9.740 | 29,698,796 | -0.07(-0.71%) |
Aug 13, 2024 | 9.640 | 9.820 | 9.555 | 9.810 | 29,899,928 | +0.20(+2.08%) |
Aug 12, 2024 | 9.790 | 9.800 | 9.590 | 9.610 | 29,765,472 | -0.25(-2.54%) |
Aug 09, 2024 | 9.890 | 9.960 | 9.720 | 9.860 | 22,619,072 | -0.03(-0.30%) |
Aug 08, 2024 | 9.350 | 9.910 | 9.350 | 9.890 | 34,675,912 | +0.63(+6.80%) |
Aug 07, 2024 | 9.400 | 9.520 | 9.210 | 9.260 | 28,959,976 | -0.05(-0.54%) |
Aug 06, 2024 | 9.460 | 9.530 | 9.220 | 9.310 | 28,862,240 | +0.03(+0.32%) |
Aug 05, 2024 | 9.100 | 9.590 | 9.070 | 9.280 | 44,496,064 | -0.35(-3.63%) |
Aug 02, 2024 | 9.930 | 9.930 | 9.590 | 9.630 | 48,472,516 | -0.51(-5.03%) |
Aug 01, 2024 | 10.65 | 10.68 | 10.09 | 10.14 | 47,167,540 | -0.50(-4.70%) |
Jul 31, 2024 | 10.65 | 11.03 | 10.58 | 10.64 | 39,169,588 | -0.12(-1.12%) |
Jul 30, 2024 | 10.46 | 10.93 | 10.46 | 10.76 | 52,958,036 | +0.33(+3.16%) |
Jul 29, 2024 | 10.56 | 10.72 | 10.37 | 10.43 | 30,106,398 | -0.19(-1.79%) |
Jul 26, 2024 | 10.70 | 10.76 | 10.21 | 10.62 | 45,684,524 | +0.02(+0.19%) |
Jul 25, 2024 | 9.920 | 10.90 | 9.755 | 10.60 | 96,772,696 | +0.43(+4.23%) |
Jul 24, 2024 | 10.45 | 10.54 | 10.12 | 10.17 | 47,198,904 | -0.31(-2.96%) |
Jul 23, 2024 | 10.63 | 10.74 | 10.47 | 10.48 | 30,494,030 | -0.21(-1.96%) |
Jul 22, 2024 | 10.49 | 10.74 | 10.35 | 10.69 | 38,860,260 | +0.11(+1.04%) |
Jul 19, 2024 | 10.63 | 10.65 | 10.43 | 10.58 | 25,697,324 | -0.04(-0.38%) |
Jul 18, 2024 | 10.96 | 11.09 | 10.61 | 10.62 | 46,833,624 | -0.39(-3.54%) |
Jul 17, 2024 | 10.99 | 11.11 | 10.84 | 11.01 | 32,287,212 | -0.18(-1.61%) |
Jul 16, 2024 | 10.65 | 11.24 | 10.65 | 11.19 | 48,661,944 | +0.56(+5.27%) |
Jul 15, 2024 | 10.67 | 10.77 | 10.56 | 10.63 | 28,616,628 | -0.05(-0.47%) |
Jul 12, 2024 | 10.71 | 10.80 | 10.57 | 10.68 | 33,133,080 | -0.05(-0.47%) |
Jul 11, 2024 | 10.68 | 10.76 | 10.34 | 10.73 | 80,351,776 | -0.42(-3.77%) |
Jul 10, 2024 | 11.04 | 11.22 | 10.99 | 11.15 | 28,488,168 | +0.17(+1.55%) |
Jul 09, 2024 | 10.96 | 11.09 | 10.87 | 10.98 | 26,587,084 | +0.05(+0.46%) |
Jul 08, 2024 | 11.08 | 11.13 | 10.91 | 10.93 | 32,415,292 | -0.11(-1.00%) |
Jul 05, 2024 | 11.13 | 11.19 | 10.98 | 11.04 | 24,396,064 | -0.08(-0.72%) |
Jul 03, 2024 | 11.16 | 11.22 | 11.07 | 11.12 | 16,175,387 | +0.07(+0.63%) |
Jul 02, 2024 | 11.06 | 11.11 | 10.95 | 11.05 | 22,477,042 | +0.01(+0.09%) |
Jul 01, 2024 | 11.33 | 11.41 | 11.00 | 11.04 | 28,864,472 | -0.29(-2.56%) |
Jun 28, 2024 | 11.24 | 11.36 | 11.20 | 11.33 | 28,121,120 | +0.05(+0.44%) |
Jun 27, 2024 | 11.12 | 11.32 | 11.02 | 11.28 | 23,765,576 | +0.16(+1.44%) |
Jun 26, 2024 | 11.05 | 11.33 | 10.96 | 11.12 | 39,833,156 | -0.01(-0.09%) |
Jun 25, 2024 | 11.18 | 11.37 | 11.12 | 11.13 | 28,537,680 | -0.03(-0.27%) |
Jun 24, 2024 | 11.22 | 11.34 | 11.15 | 11.16 | 25,636,640 | -0.04(-0.36%) |
Jun 21, 2024 | 11.22 | 11.34 | 11.11 | 11.20 | 28,113,720 | -0.04(-0.36%) |
Jun 20, 2024 | 11.30 | 11.31 | 11.19 | 11.24 | 21,325,098 | -0.04(-0.35%) |
Jun 18, 2024 | 11.41 | 11.50 | 11.27 | 11.28 | 18,841,656 | -0.16(-1.40%) |
Jun 17, 2024 | 11.22 | 11.49 | 11.21 | 11.44 | 30,070,112 | +0.16(+1.42%) |
Jun 14, 2024 | 11.32 | 11.36 | 11.09 | 11.28 | 43,031,128 | -0.16(-1.40%) |
Jun 13, 2024 | 11.45 | 11.47 | 11.22 | 11.44 | 33,389,524 | -0.06(-0.52%) |
Jun 12, 2024 | 11.40 | 11.69 | 11.39 | 11.50 | 40,740,684 | +0.22(+1.95%) |
Jun 11, 2024 | 11.41 | 11.45 | 11.26 | 11.28 | 25,907,864 | -0.21(-1.83%) |
Jun 10, 2024 | 11.43 | 11.57 | 11.37 | 11.49 | 23,916,068 | -0.01(-0.09%) |
Jun 07, 2024 | 11.36 | 11.56 | 11.35 | 11.50 | 29,411,444 | +0.07(+0.61%) |
Jun 06, 2024 | 11.58 | 11.73 | 11.31 | 11.43 | 35,848,932 | -0.19(-1.64%) |
Jun 05, 2024 | 11.51 | 11.77 | 11.45 | 11.62 | 34,315,728 | +0.12(+1.04%) |
Jun 04, 2024 | 11.54 | 11.79 | 11.48 | 11.50 | 39,139,044 | -0.03(-0.26%) |