Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 10.60 | 10.60 | 10.27 | 10.29 | 13,603,788 | -0.35(-3.29%) |
Sep 19, 2024 | 10.60 | 10.83 | 10.54 | 10.64 | 6,756,022 | +0.29(+2.80%) |
Sep 18, 2024 | 10.63 | 10.68 | 10.27 | 10.35 | 7,635,285 | -0.25(-2.36%) |
Sep 17, 2024 | 10.73 | 10.91 | 10.32 | 10.60 | 8,158,075 | +0.00(+0.00%) |
Sep 16, 2024 | 10.59 | 10.70 | 10.44 | 10.60 | 7,558,415 | -0.02(-0.19%) |
Sep 13, 2024 | 10.24 | 10.88 | 10.22 | 10.62 | 10,871,042 | +0.40(+3.91%) |
Sep 12, 2024 | 9.850 | 10.29 | 9.790 | 10.22 | 8,466,917 | +0.42(+4.29%) |
Sep 11, 2024 | 9.670 | 9.830 | 9.520 | 9.800 | 4,691,012 | +0.13(+1.34%) |
Sep 10, 2024 | 9.670 | 9.725 | 9.400 | 9.670 | 4,269,704 | +0.03(+0.31%) |
Sep 09, 2024 | 9.560 | 9.905 | 9.530 | 9.640 | 4,751,259 | +0.09(+0.94%) |
Sep 06, 2024 | 9.910 | 9.955 | 9.520 | 9.550 | 5,569,998 | -0.39(-3.92%) |
Sep 05, 2024 | 9.790 | 9.990 | 9.730 | 9.940 | 3,272,920 | +0.12(+1.22%) |
Sep 04, 2024 | 9.840 | 10.18 | 9.785 | 9.820 | 5,342,863 | -0.10(-1.01%) |
Sep 03, 2024 | 9.790 | 10.06 | 9.790 | 9.920 | 5,522,104 | +0.03(+0.30%) |
Aug 30, 2024 | 9.800 | 10.00 | 9.760 | 9.890 | 5,883,179 | +0.16(+1.64%) |
Aug 29, 2024 | 9.800 | 9.880 | 9.690 | 9.730 | 4,513,193 | +0.01(+0.10%) |
Aug 28, 2024 | 9.700 | 9.800 | 9.410 | 9.720 | 5,047,371 | -0.05(-0.51%) |
Aug 27, 2024 | 9.730 | 9.865 | 9.620 | 9.770 | 3,719,520 | -0.03(-0.31%) |
Aug 26, 2024 | 9.770 | 9.860 | 9.640 | 9.800 | 4,389,742 | +0.08(+0.82%) |
Aug 23, 2024 | 9.680 | 9.970 | 9.600 | 9.720 | 5,207,460 | +0.21(+2.21%) |
Aug 22, 2024 | 9.700 | 9.755 | 9.490 | 9.510 | 5,497,765 | -0.18(-1.86%) |
Aug 21, 2024 | 9.730 | 9.790 | 9.530 | 9.690 | 3,846,552 | -0.02(-0.21%) |
Aug 20, 2024 | 9.560 | 9.730 | 9.400 | 9.710 | 7,724,455 | +0.17(+1.78%) |
Aug 19, 2024 | 9.210 | 9.670 | 9.100 | 9.540 | 10,195,356 | +0.40(+4.38%) |
Aug 16, 2024 | 9.150 | 9.270 | 9.050 | 9.140 | 5,439,086 | -0.06(-0.65%) |
Aug 15, 2024 | 8.960 | 9.315 | 8.960 | 9.200 | 5,802,140 | +0.33(+3.72%) |
Aug 14, 2024 | 9.150 | 9.190 | 8.830 | 8.870 | 5,133,207 | -0.34(-3.69%) |
Aug 13, 2024 | 8.520 | 9.290 | 8.510 | 9.210 | 8,690,572 | +0.50(+5.74%) |
Aug 12, 2024 | 9.350 | 9.380 | 8.680 | 8.710 | 8,488,286 | -0.29(-3.22%) |
Aug 09, 2024 | 8.940 | 9.140 | 8.830 | 9.000 | 7,669,746 | +0.05(+0.56%) |
Aug 08, 2024 | 8.700 | 9.380 | 8.510 | 8.950 | 18,517,982 | +0.25(+2.87%) |
Aug 07, 2024 | 8.040 | 8.700 | 7.995 | 8.700 | 22,943,776 | +0.69(+8.61%) |
Aug 06, 2024 | 8.680 | 8.720 | 7.650 | 8.010 | 42,694,228 | -1.79(-18.27%) |
Aug 05, 2024 | 9.685 | 10.09 | 9.580 | 9.800 | 15,242,357 | -0.61(-5.86%) |
Aug 02, 2024 | 10.81 | 10.84 | 10.39 | 10.41 | 7,896,088 | -0.61(-5.54%) |
Aug 01, 2024 | 11.43 | 11.45 | 10.79 | 11.02 | 7,075,128 | -0.34(-2.99%) |
Jul 31, 2024 | 11.64 | 11.71 | 11.34 | 11.36 | 5,353,536 | -0.21(-1.82%) |
Jul 30, 2024 | 11.39 | 11.66 | 11.28 | 11.57 | 4,210,918 | +0.26(+2.30%) |
Jul 29, 2024 | 11.67 | 11.67 | 11.26 | 11.31 | 2,348,901 | -0.28(-2.42%) |
Jul 26, 2024 | 11.49 | 11.60 | 11.29 | 11.59 | 3,259,411 | +0.28(+2.48%) |
Jul 25, 2024 | 11.00 | 11.49 | 10.83 | 11.31 | 4,615,724 | +0.27(+2.45%) |
Jul 24, 2024 | 11.48 | 11.66 | 11.03 | 11.04 | 3,737,459 | -0.61(-5.24%) |
Jul 23, 2024 | 11.50 | 11.68 | 11.36 | 11.65 | 3,881,302 | +0.14(+1.22%) |
Jul 22, 2024 | 11.57 | 11.64 | 11.16 | 11.51 | 5,798,262 | +0.06(+0.52%) |
Jul 19, 2024 | 11.45 | 11.53 | 11.30 | 11.45 | 4,046,125 | -0.07(-0.61%) |
Jul 18, 2024 | 12.14 | 12.14 | 11.38 | 11.52 | 7,121,331 | -0.50(-4.16%) |
Jul 17, 2024 | 11.90 | 12.13 | 11.81 | 12.02 | 6,841,728 | +0.06(+0.50%) |
Jul 16, 2024 | 11.59 | 12.01 | 11.59 | 11.96 | 4,385,200 | +0.46(+4.00%) |
Jul 15, 2024 | 11.73 | 11.82 | 11.47 | 11.50 | 4,289,061 | -0.22(-1.88%) |
Jul 12, 2024 | 11.97 | 12.04 | 11.68 | 11.72 | 4,773,326 | -0.16(-1.35%) |
Jul 11, 2024 | 11.64 | 11.89 | 11.50 | 11.88 | 4,742,910 | +0.42(+3.66%) |
Jul 10, 2024 | 12.50 | 12.55 | 11.35 | 11.46 | 8,635,073 | -1.01(-8.10%) |
Jul 09, 2024 | 11.87 | 12.58 | 11.52 | 12.47 | 13,612,817 | +0.57(+4.79%) |
Jul 08, 2024 | 12.31 | 12.34 | 11.81 | 11.90 | 4,565,417 | -0.37(-3.02%) |
Jul 05, 2024 | 12.18 | 12.31 | 12.08 | 12.27 | 4,723,815 | +0.02(+0.16%) |
Jul 03, 2024 | 12.23 | 12.30 | 11.89 | 12.25 | 4,024,297 | +0.00(+0.00%) |
Jul 02, 2024 | 12.70 | 12.84 | 12.14 | 12.25 | 6,350,749 | -0.43(-3.39%) |