Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.500 | 9.520 | 8.850 | 8.980 | 5,868,562 | -0.57(-5.97%) |
Sep 25, 2024 | 9.870 | 9.905 | 9.422 | 9.550 | 3,760,804 | -0.44(-4.45%) |
Sep 24, 2024 | 10.08 | 10.22 | 9.690 | 9.995 | 2,218,097 | +0.09(+0.96%) |
Sep 23, 2024 | 9.590 | 10.03 | 9.170 | 9.900 | 4,338,739 | +0.41(+4.32%) |
Sep 20, 2024 | 10.50 | 10.50 | 9.390 | 9.490 | 5,618,731 | -1.11(-10.47%) |
Sep 19, 2024 | 10.88 | 11.26 | 10.46 | 10.60 | 3,406,059 | -0.03(-0.28%) |
Sep 18, 2024 | 11.24 | 11.38 | 10.60 | 10.63 | 2,980,620 | -0.66(-5.85%) |
Sep 17, 2024 | 12.09 | 12.31 | 11.22 | 11.29 | 2,465,706 | -0.87(-7.15%) |
Sep 16, 2024 | 11.93 | 12.29 | 11.41 | 12.16 | 2,891,670 | +0.39(+3.31%) |
Sep 13, 2024 | 11.06 | 11.86 | 10.94 | 11.77 | 3,545,210 | +0.86(+7.88%) |
Sep 12, 2024 | 10.66 | 10.92 | 10.21 | 10.91 | 2,523,628 | +0.22(+2.06%) |
Sep 11, 2024 | 9.770 | 10.85 | 9.770 | 10.69 | 3,235,270 | +0.94(+9.64%) |
Sep 10, 2024 | 10.14 | 10.21 | 9.440 | 9.750 | 4,921,732 | -0.44(-4.32%) |
Sep 09, 2024 | 10.96 | 11.00 | 10.02 | 10.19 | 4,574,991 | -0.87(-7.87%) |
Sep 06, 2024 | 11.49 | 11.87 | 11.01 | 11.06 | 2,338,895 | -0.55(-4.74%) |
Sep 05, 2024 | 11.78 | 12.12 | 11.46 | 11.61 | 2,721,296 | +0.06(+0.52%) |
Sep 04, 2024 | 11.61 | 12.27 | 11.47 | 11.55 | 2,419,099 | -0.13(-1.11%) |
Sep 03, 2024 | 12.10 | 12.17 | 11.32 | 11.68 | 4,321,004 | -0.64(-5.19%) |
Aug 30, 2024 | 12.31 | 12.56 | 12.13 | 12.32 | 2,650,353 | -0.06(-0.48%) |
Aug 29, 2024 | 12.12 | 12.51 | 11.81 | 12.38 | 2,822,922 | +0.28(+2.31%) |
Aug 28, 2024 | 12.80 | 13.01 | 11.75 | 12.10 | 4,419,687 | -0.80(-6.20%) |
Aug 27, 2024 | 13.16 | 13.26 | 12.79 | 12.90 | 2,970,097 | -0.25(-1.90%) |
Aug 26, 2024 | 13.16 | 13.40 | 12.70 | 13.15 | 3,522,078 | +0.25(+1.94%) |
Aug 23, 2024 | 12.77 | 13.09 | 12.75 | 12.90 | 4,133,752 | +0.09(+0.70%) |
Aug 22, 2024 | 13.05 | 13.20 | 12.75 | 12.81 | 2,610,193 | -0.24(-1.84%) |
Aug 21, 2024 | 12.94 | 13.22 | 12.76 | 13.05 | 4,140,136 | +0.22(+1.71%) |
Aug 20, 2024 | 13.03 | 13.25 | 12.54 | 12.83 | 3,893,778 | -0.26(-1.99%) |
Aug 19, 2024 | 13.14 | 13.54 | 13.03 | 13.09 | 2,916,684 | +0.04(+0.31%) |
Aug 16, 2024 | 13.42 | 13.83 | 12.97 | 13.05 | 3,901,266 | -0.45(-3.33%) |
Aug 15, 2024 | 14.01 | 14.16 | 13.26 | 13.50 | 4,072,526 | -0.46(-3.30%) |
Aug 14, 2024 | 13.28 | 14.39 | 13.03 | 13.96 | 7,250,242 | +0.86(+6.56%) |
Aug 13, 2024 | 14.14 | 14.23 | 12.98 | 13.10 | 7,643,198 | -1.01(-7.16%) |
Aug 12, 2024 | 13.20 | 15.05 | 13.10 | 14.11 | 7,174,118 | +1.11(+8.54%) |
Aug 09, 2024 | 15.93 | 16.00 | 12.63 | 13.00 | 20,064,446 | -4.02(-23.62%) |
Aug 08, 2024 | 16.73 | 17.04 | 16.48 | 17.02 | 3,777,927 | +0.34(+2.04%) |
Aug 07, 2024 | 16.58 | 17.21 | 16.54 | 16.68 | 2,872,622 | +0.28(+1.71%) |
Aug 06, 2024 | 16.20 | 16.66 | 15.94 | 16.40 | 2,501,387 | +0.26(+1.61%) |
Aug 05, 2024 | 16.12 | 16.23 | 15.60 | 16.14 | 3,701,444 | -1.00(-5.83%) |
Aug 02, 2024 | 18.37 | 18.38 | 17.03 | 17.14 | 4,196,626 | -1.59(-8.49%) |
Aug 01, 2024 | 19.72 | 19.72 | 18.51 | 18.73 | 3,324,871 | -1.01(-5.12%) |
Jul 31, 2024 | 19.55 | 20.05 | 19.40 | 19.74 | 1,936,934 | +0.32(+1.65%) |
Jul 30, 2024 | 19.38 | 19.56 | 19.07 | 19.42 | 1,878,222 | -0.12(-0.61%) |
Jul 29, 2024 | 20.01 | 20.14 | 19.38 | 19.54 | 2,365,461 | -0.63(-3.12%) |
Jul 26, 2024 | 20.11 | 20.28 | 19.74 | 20.17 | 2,138,193 | -0.17(-0.84%) |
Jul 25, 2024 | 20.40 | 20.91 | 19.81 | 20.34 | 2,433,691 | -0.31(-1.50%) |
Jul 24, 2024 | 22.51 | 22.51 | 20.45 | 20.65 | 4,922,600 | -1.20(-5.49%) |
Jul 23, 2024 | 25.01 | 25.01 | 21.72 | 21.85 | 5,482,013 | -3.79(-14.78%) |
Jul 22, 2024 | 25.97 | 26.22 | 24.82 | 25.64 | 3,870,606 | +0.04(+0.16%) |
Jul 19, 2024 | 25.25 | 25.97 | 24.52 | 25.60 | 3,500,593 | +1.38(+5.70%) |
Jul 18, 2024 | 24.34 | 25.88 | 24.16 | 24.22 | 4,598,448 | +0.06(+0.25%) |
Jul 17, 2024 | 22.63 | 24.24 | 22.63 | 24.16 | 5,265,936 | +1.90(+8.54%) |
Jul 16, 2024 | 21.35 | 22.32 | 21.35 | 22.26 | 2,555,164 | +1.01(+4.75%) |
Jul 15, 2024 | 21.30 | 21.54 | 20.94 | 21.25 | 1,688,454 | +0.04(+0.19%) |
Jul 12, 2024 | 20.75 | 21.29 | 20.20 | 21.21 | 2,077,359 | +0.63(+3.06%) |
Jul 11, 2024 | 19.96 | 20.62 | 19.78 | 20.58 | 1,947,274 | +1.03(+5.27%) |
Jul 10, 2024 | 19.32 | 19.59 | 19.02 | 19.55 | 1,612,624 | +0.25(+1.30%) |
Jul 09, 2024 | 19.60 | 19.86 | 19.23 | 19.30 | 2,256,430 | -0.43(-2.18%) |
Jul 08, 2024 | 19.89 | 19.96 | 19.53 | 19.73 | 1,859,953 | -0.21(-1.05%) |
Jul 05, 2024 | 20.30 | 20.34 | 19.40 | 19.94 | 2,469,178 | -0.42(-2.06%) |
Jul 03, 2024 | 19.99 | 20.69 | 19.99 | 20.36 | 1,534,799 | +0.38(+1.90%) |
Jul 02, 2024 | 20.55 | 20.64 | 19.77 | 19.98 | 2,803,679 | -0.42(-2.06%) |