Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.90 | 12.10 | 11.52 | 12.02 | 3,065,105 | +0.53(+4.61%) |
Sep 25, 2024 | 11.05 | 11.52 | 10.94 | 11.49 | 2,772,405 | +0.56(+5.12%) |
Sep 24, 2024 | 10.57 | 10.95 | 10.49 | 10.93 | 2,182,029 | +0.00(+0.00%) |
Sep 23, 2024 | 11.04 | 11.21 | 10.69 | 10.93 | 2,387,840 | -0.21(-1.89%) |
Sep 20, 2024 | 11.16 | 11.47 | 11.05 | 11.14 | 2,331,596 | +0.05(+0.45%) |
Sep 19, 2024 | 11.04 | 11.28 | 10.84 | 11.09 | 2,497,263 | -0.39(-3.40%) |
Sep 18, 2024 | 11.64 | 11.64 | 11.10 | 11.48 | 2,453,419 | -0.06(-0.52%) |
Sep 17, 2024 | 11.96 | 12.00 | 11.51 | 11.54 | 2,739,948 | -0.44(-3.67%) |
Sep 16, 2024 | 12.10 | 12.25 | 11.83 | 11.98 | 1,826,320 | -0.26(-2.12%) |
Sep 13, 2024 | 12.24 | 12.31 | 12.00 | 12.24 | 2,253,811 | -0.23(-1.84%) |
Sep 12, 2024 | 12.48 | 12.82 | 12.24 | 12.47 | 2,236,052 | -0.07(-0.56%) |
Sep 11, 2024 | 12.51 | 13.08 | 12.44 | 12.54 | 2,102,022 | +0.00(+0.00%) |
Sep 10, 2024 | 12.22 | 12.78 | 12.20 | 12.54 | 1,897,376 | +0.28(+2.28%) |
Sep 09, 2024 | 12.10 | 12.26 | 12.01 | 12.26 | 2,138,105 | +0.14(+1.16%) |
Sep 06, 2024 | 11.71 | 12.18 | 11.52 | 12.12 | 1,894,543 | +0.39(+3.32%) |
Sep 05, 2024 | 11.30 | 11.74 | 11.28 | 11.73 | 1,627,801 | +0.20(+1.73%) |
Sep 04, 2024 | 11.12 | 11.58 | 10.98 | 11.53 | 2,520,740 | +0.37(+3.32%) |
Sep 03, 2024 | 10.76 | 11.22 | 10.71 | 11.16 | 1,600,905 | +0.75(+7.20%) |
Aug 30, 2024 | 10.52 | 10.64 | 10.37 | 10.41 | 2,091,250 | +0.09(+0.87%) |
Aug 29, 2024 | 10.50 | 10.72 | 10.22 | 10.32 | 1,931,331 | -0.33(-3.10%) |
Aug 28, 2024 | 10.71 | 10.82 | 10.59 | 10.65 | 1,755,209 | +0.08(+0.76%) |
Aug 27, 2024 | 10.38 | 10.62 | 10.31 | 10.57 | 1,690,826 | +0.29(+2.82%) |
Aug 26, 2024 | 10.11 | 10.36 | 9.950 | 10.28 | 1,652,018 | -0.13(-1.25%) |
Aug 23, 2024 | 10.70 | 10.74 | 10.38 | 10.41 | 2,034,258 | -0.46(-4.23%) |
Aug 22, 2024 | 10.77 | 10.89 | 10.65 | 10.87 | 1,831,702 | +0.10(+0.93%) |
Aug 21, 2024 | 10.68 | 10.88 | 10.56 | 10.77 | 1,959,977 | -0.04(-0.37%) |
Aug 20, 2024 | 10.28 | 10.90 | 10.28 | 10.81 | 2,045,276 | +0.55(+5.36%) |
Aug 19, 2024 | 10.41 | 10.41 | 10.07 | 10.26 | 1,575,120 | -0.15(-1.44%) |
Aug 16, 2024 | 10.52 | 10.55 | 10.32 | 10.41 | 1,273,531 | +0.10(+0.97%) |
Aug 15, 2024 | 10.63 | 10.63 | 10.23 | 10.31 | 1,464,952 | -0.38(-3.55%) |
Aug 14, 2024 | 10.66 | 10.86 | 10.62 | 10.69 | 1,753,702 | -0.09(-0.83%) |
Aug 13, 2024 | 10.75 | 10.90 | 10.71 | 10.78 | 1,581,873 | +0.23(+2.18%) |
Aug 12, 2024 | 10.68 | 10.71 | 10.47 | 10.55 | 1,415,281 | -0.31(-2.85%) |
Aug 09, 2024 | 10.85 | 11.03 | 10.74 | 10.86 | 1,306,726 | +0.03(+0.28%) |
Aug 08, 2024 | 11.32 | 11.36 | 10.74 | 10.83 | 1,757,884 | -0.70(-6.07%) |
Aug 07, 2024 | 11.21 | 11.55 | 11.04 | 11.53 | 1,726,360 | -0.15(-1.28%) |
Aug 06, 2024 | 11.71 | 11.88 | 11.35 | 11.68 | 1,885,576 | -0.09(-0.76%) |
Aug 05, 2024 | 11.87 | 12.32 | 11.56 | 11.77 | 3,034,087 | +0.59(+5.28%) |
Aug 02, 2024 | 10.44 | 11.34 | 10.41 | 11.18 | 3,356,906 | +1.06(+10.53%) |
Aug 01, 2024 | 9.480 | 10.27 | 9.395 | 10.12 | 2,771,733 | +0.59(+6.14%) |
Jul 31, 2024 | 9.360 | 9.540 | 9.240 | 9.530 | 2,218,250 | -0.15(-1.55%) |
Jul 30, 2024 | 10.03 | 10.03 | 9.620 | 9.680 | 2,450,644 | -0.27(-2.71%) |
Jul 29, 2024 | 9.690 | 10.10 | 9.620 | 9.950 | 2,340,729 | +0.26(+2.68%) |
Jul 26, 2024 | 9.800 | 9.980 | 9.645 | 9.690 | 2,333,240 | -0.08(-0.82%) |
Jul 25, 2024 | 10.02 | 10.13 | 9.644 | 9.770 | 1,751,520 | -0.25(-2.50%) |
Jul 24, 2024 | 9.800 | 10.05 | 9.650 | 10.02 | 1,536,757 | +0.11(+1.11%) |
Jul 23, 2024 | 9.700 | 9.960 | 9.670 | 9.910 | 1,642,742 | +0.32(+3.34%) |
Jul 22, 2024 | 9.560 | 9.760 | 9.480 | 9.590 | 1,718,586 | +0.07(+0.74%) |
Jul 19, 2024 | 9.460 | 9.610 | 9.373 | 9.520 | 1,612,135 | +0.16(+1.71%) |
Jul 18, 2024 | 9.250 | 9.410 | 9.130 | 9.360 | 1,872,034 | +0.09(+0.97%) |
Jul 17, 2024 | 9.200 | 9.320 | 8.870 | 9.270 | 2,463,795 | +0.05(+0.54%) |
Jul 16, 2024 | 9.300 | 9.440 | 9.209 | 9.220 | 1,574,496 | -0.03(-0.32%) |
Jul 15, 2024 | 9.410 | 9.530 | 9.121 | 9.250 | 1,663,073 | -0.32(-3.34%) |
Jul 12, 2024 | 9.470 | 9.679 | 9.390 | 9.570 | 1,751,470 | -0.01(-0.10%) |
Jul 11, 2024 | 9.860 | 9.965 | 9.515 | 9.580 | 1,942,385 | -0.31(-3.13%) |
Jul 10, 2024 | 9.980 | 10.06 | 9.890 | 9.890 | 1,303,154 | -0.11(-1.10%) |
Jul 09, 2024 | 9.980 | 10.10 | 9.750 | 10.00 | 1,630,413 | +0.20(+2.04%) |
Jul 08, 2024 | 9.880 | 9.920 | 9.700 | 9.800 | 1,144,735 | +0.00(+0.00%) |
Jul 05, 2024 | 9.350 | 9.880 | 9.350 | 9.800 | 1,610,719 | +0.45(+4.81%) |
Jul 03, 2024 | 9.440 | 9.510 | 9.240 | 9.350 | 804,206 | -0.14(-1.48%) |
Jul 02, 2024 | 9.480 | 9.610 | 9.270 | 9.490 | 1,025,699 | -0.08(-0.84%) |