Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.92 | 11.27 | 10.82 | 11.17 | 745,006 | +0.44(+4.10%) |
Sep 25, 2024 | 11.62 | 11.80 | 10.72 | 10.73 | 789,444 | -0.88(-7.58%) |
Sep 24, 2024 | 11.21 | 11.78 | 11.12 | 11.61 | 2,556,310 | +0.49(+4.41%) |
Sep 23, 2024 | 11.49 | 11.61 | 11.10 | 11.12 | 1,362,279 | -0.48(-4.14%) |
Sep 20, 2024 | 12.45 | 12.45 | 11.50 | 11.60 | 2,160,034 | -0.85(-6.83%) |
Sep 19, 2024 | 11.76 | 12.48 | 11.68 | 12.45 | 1,466,176 | +1.03(+9.02%) |
Sep 18, 2024 | 11.46 | 11.96 | 11.16 | 11.42 | 775,779 | -0.07(-0.61%) |
Sep 17, 2024 | 11.21 | 11.84 | 11.21 | 11.49 | 673,526 | +0.20(+1.77%) |
Sep 16, 2024 | 11.30 | 11.40 | 11.13 | 11.29 | 605,632 | +0.13(+1.16%) |
Sep 13, 2024 | 11.36 | 11.48 | 11.13 | 11.16 | 603,739 | +0.00(+0.00%) |
Sep 12, 2024 | 10.63 | 11.50 | 10.59 | 11.16 | 974,076 | +0.56(+5.28%) |
Sep 11, 2024 | 10.45 | 10.73 | 10.25 | 10.60 | 803,287 | +0.11(+1.05%) |
Sep 10, 2024 | 9.600 | 10.88 | 9.250 | 10.49 | 2,249,234 | +1.54(+17.21%) |
Sep 09, 2024 | 8.910 | 9.270 | 8.740 | 8.950 | 1,372,497 | +0.12(+1.36%) |
Sep 06, 2024 | 9.010 | 9.199 | 8.745 | 8.830 | 420,370 | -0.17(-1.89%) |
Sep 05, 2024 | 9.230 | 9.330 | 8.940 | 9.000 | 987,729 | -0.24(-2.60%) |
Sep 04, 2024 | 9.700 | 9.710 | 9.230 | 9.240 | 548,142 | -0.49(-5.04%) |
Sep 03, 2024 | 10.50 | 10.52 | 9.610 | 9.730 | 613,198 | -0.81(-7.69%) |
Aug 30, 2024 | 10.51 | 10.57 | 10.17 | 10.54 | 526,295 | +0.18(+1.74%) |
Aug 29, 2024 | 10.22 | 10.61 | 10.22 | 10.36 | 320,970 | +0.14(+1.37%) |
Aug 28, 2024 | 10.26 | 10.35 | 10.07 | 10.22 | 727,089 | -0.07(-0.68%) |
Aug 27, 2024 | 10.26 | 10.35 | 10.09 | 10.29 | 351,251 | -0.07(-0.68%) |
Aug 26, 2024 | 10.72 | 10.72 | 10.24 | 10.36 | 402,288 | -0.22(-2.08%) |
Aug 23, 2024 | 10.76 | 10.95 | 10.48 | 10.58 | 445,981 | -0.07(-0.66%) |
Aug 22, 2024 | 11.46 | 11.46 | 10.65 | 10.65 | 483,461 | -0.82(-7.15%) |
Aug 21, 2024 | 11.38 | 11.56 | 11.32 | 11.47 | 459,175 | +0.16(+1.41%) |
Aug 20, 2024 | 11.51 | 11.57 | 11.20 | 11.31 | 579,265 | -0.20(-1.74%) |
Aug 19, 2024 | 11.02 | 11.54 | 10.96 | 11.51 | 992,275 | +0.50(+4.54%) |
Aug 16, 2024 | 10.65 | 11.04 | 10.63 | 11.01 | 615,056 | +0.33(+3.09%) |
Aug 15, 2024 | 10.88 | 11.00 | 10.51 | 10.68 | 1,361,571 | +0.16(+1.52%) |
Aug 14, 2024 | 10.82 | 10.86 | 10.22 | 10.52 | 627,508 | -0.24(-2.23%) |
Aug 13, 2024 | 10.68 | 10.81 | 10.55 | 10.76 | 880,466 | +0.17(+1.61%) |
Aug 12, 2024 | 10.58 | 10.60 | 10.43 | 10.59 | 627,223 | +0.06(+0.57%) |
Aug 09, 2024 | 10.59 | 10.95 | 10.36 | 10.53 | 346,317 | -0.04(-0.38%) |
Aug 08, 2024 | 10.37 | 10.62 | 10.19 | 10.57 | 893,087 | +0.43(+4.24%) |
Aug 07, 2024 | 10.25 | 10.51 | 9.950 | 10.14 | 699,185 | -0.14(-1.36%) |
Aug 06, 2024 | 10.58 | 10.84 | 10.28 | 10.28 | 953,137 | -0.23(-2.19%) |
Aug 05, 2024 | 9.870 | 10.88 | 9.840 | 10.51 | 894,726 | -0.25(-2.32%) |
Aug 02, 2024 | 9.800 | 10.79 | 9.710 | 10.76 | 1,049,418 | +0.29(+2.77%) |
Aug 01, 2024 | 10.41 | 10.71 | 10.26 | 10.47 | 1,394,781 | +0.03(+0.29%) |
Jul 31, 2024 | 10.30 | 10.82 | 10.03 | 10.44 | 730,212 | +0.21(+2.05%) |
Jul 30, 2024 | 9.970 | 10.37 | 9.970 | 10.23 | 1,408,004 | +0.29(+2.92%) |
Jul 29, 2024 | 10.24 | 10.31 | 9.930 | 9.940 | 460,954 | -0.29(-2.83%) |
Jul 26, 2024 | 10.60 | 10.78 | 10.11 | 10.23 | 983,091 | -0.09(-0.87%) |
Jul 25, 2024 | 9.500 | 10.47 | 9.360 | 10.32 | 3,063,087 | +0.93(+9.90%) |
Jul 24, 2024 | 9.190 | 9.770 | 9.190 | 9.390 | 1,362,612 | +0.04(+0.43%) |
Jul 23, 2024 | 9.510 | 9.755 | 9.330 | 9.350 | 949,070 | -0.24(-2.50%) |
Jul 22, 2024 | 9.500 | 9.890 | 9.020 | 9.590 | 1,827,081 | +0.14(+1.48%) |
Jul 19, 2024 | 9.510 | 9.650 | 9.220 | 9.450 | 1,052,930 | -0.05(-0.53%) |
Jul 18, 2024 | 9.770 | 9.930 | 9.440 | 9.500 | 2,024,731 | -0.27(-2.76%) |
Jul 17, 2024 | 9.500 | 10.01 | 9.330 | 9.770 | 1,503,470 | +0.24(+2.52%) |
Jul 16, 2024 | 8.420 | 9.570 | 8.420 | 9.530 | 2,340,129 | +1.21(+14.54%) |
Jul 15, 2024 | 8.400 | 8.690 | 8.290 | 8.320 | 1,205,275 | +0.00(+0.00%) |
Jul 12, 2024 | 8.050 | 8.550 | 8.050 | 8.320 | 1,258,377 | +0.32(+4.00%) |
Jul 11, 2024 | 7.540 | 8.350 | 7.490 | 8.000 | 1,529,152 | +0.61(+8.25%) |
Jul 10, 2024 | 7.540 | 7.740 | 7.220 | 7.390 | 521,726 | -0.19(-2.51%) |
Jul 09, 2024 | 7.140 | 7.740 | 6.850 | 7.580 | 1,113,431 | +0.41(+5.72%) |
Jul 08, 2024 | 7.430 | 7.560 | 7.120 | 7.170 | 571,098 | -0.25(-3.37%) |
Jul 05, 2024 | 7.640 | 7.720 | 7.380 | 7.420 | 827,699 | -0.28(-3.64%) |
Jul 03, 2024 | 6.700 | 7.880 | 6.610 | 7.700 | 1,447,392 | +1.00(+14.93%) |
Jul 02, 2024 | 7.180 | 7.180 | 6.620 | 6.700 | 773,353 | -0.42(-5.90%) |