Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.60 | 11.15 | 10.60 | 10.90 | 4,123,247 | +0.64(+6.24%) |
Sep 25, 2024 | 10.44 | 10.55 | 10.23 | 10.26 | 2,344,727 | -0.23(-2.19%) |
Sep 24, 2024 | 10.28 | 10.61 | 10.24 | 10.49 | 5,119,422 | +0.69(+7.04%) |
Sep 23, 2024 | 9.940 | 10.01 | 9.750 | 9.800 | 4,260,455 | -0.02(-0.20%) |
Sep 20, 2024 | 10.01 | 10.20 | 9.660 | 9.820 | 8,940,041 | -0.22(-2.19%) |
Sep 19, 2024 | 9.940 | 10.05 | 9.690 | 10.04 | 2,572,874 | +0.39(+4.04%) |
Sep 18, 2024 | 9.510 | 9.880 | 9.420 | 9.650 | 1,601,554 | +0.13(+1.37%) |
Sep 17, 2024 | 9.340 | 9.540 | 9.260 | 9.520 | 1,782,965 | +0.22(+2.37%) |
Sep 16, 2024 | 9.180 | 9.340 | 9.020 | 9.300 | 1,507,465 | +0.12(+1.31%) |
Sep 13, 2024 | 9.000 | 9.260 | 8.980 | 9.180 | 1,599,033 | +0.22(+2.46%) |
Sep 12, 2024 | 8.670 | 8.970 | 8.660 | 8.960 | 2,028,606 | +0.48(+5.66%) |
Sep 11, 2024 | 8.400 | 8.600 | 8.220 | 8.480 | 2,132,377 | +0.16(+1.92%) |
Sep 10, 2024 | 8.110 | 8.340 | 7.930 | 8.320 | 1,490,527 | +0.17(+2.09%) |
Sep 09, 2024 | 8.190 | 8.270 | 8.090 | 8.150 | 1,905,702 | +0.10(+1.24%) |
Sep 06, 2024 | 8.280 | 8.300 | 7.860 | 8.050 | 2,425,785 | -0.33(-3.94%) |
Sep 05, 2024 | 8.650 | 8.730 | 8.330 | 8.380 | 2,336,814 | -0.16(-1.87%) |
Sep 04, 2024 | 8.610 | 8.800 | 8.520 | 8.540 | 2,667,188 | -0.05(-0.58%) |
Sep 03, 2024 | 9.240 | 9.240 | 8.460 | 8.590 | 4,486,387 | -1.08(-11.17%) |
Aug 30, 2024 | 9.670 | 0 | +0.40(+4.31%) | |||
Aug 29, 2024 | 9.370 | 9.450 | 9.230 | 9.270 | 1,307,479 | -0.05(-0.54%) |
Aug 28, 2024 | 9.640 | 9.710 | 9.160 | 9.320 | 1,507,024 | -0.49(-4.99%) |
Aug 27, 2024 | 9.780 | 9.950 | 9.690 | 9.810 | 1,300,098 | -0.06(-0.61%) |
Aug 26, 2024 | 9.820 | 10.00 | 9.780 | 9.870 | 1,138,143 | +0.15(+1.54%) |
Aug 23, 2024 | 9.610 | 9.780 | 9.560 | 9.720 | 1,216,312 | +0.22(+2.32%) |
Aug 22, 2024 | 9.650 | 9.730 | 9.400 | 9.500 | 1,225,309 | -0.25(-2.56%) |
Aug 21, 2024 | 9.430 | 9.770 | 9.400 | 9.750 | 2,499,986 | +0.44(+4.73%) |
Aug 20, 2024 | 9.550 | 9.670 | 9.300 | 9.310 | 1,263,301 | -0.30(-3.12%) |
Aug 19, 2024 | 9.400 | 9.630 | 9.300 | 9.610 | 1,960,688 | +0.22(+2.34%) |
Aug 16, 2024 | 9.210 | 9.420 | 9.060 | 9.390 | 1,617,987 | +0.10(+1.08%) |
Aug 15, 2024 | 9.000 | 9.440 | 8.930 | 9.290 | 3,242,269 | +0.55(+6.29%) |
Aug 14, 2024 | 8.650 | 8.830 | 8.570 | 8.740 | 2,181,313 | +0.14(+1.63%) |
Aug 13, 2024 | 8.470 | 8.690 | 8.370 | 8.600 | 1,444,015 | +0.12(+1.42%) |
Aug 12, 2024 | 8.330 | 8.610 | 8.200 | 8.480 | 1,356,541 | +0.16(+1.92%) |
Aug 09, 2024 | 8.210 | 8.360 | 8.210 | 8.320 | 1,303,416 | +0.18(+2.21%) |
Aug 08, 2024 | 7.920 | 8.180 | 7.810 | 8.140 | 1,737,697 | +0.29(+3.69%) |
Aug 07, 2024 | 8.420 | 8.440 | 7.790 | 7.850 | 2,533,714 | -0.44(-5.31%) |
Aug 06, 2024 | 8.430 | 8.520 | 8.140 | 8.290 | 2,326,286 | -0.41(-4.71%) |
Aug 02, 2024 | 8.700 | 0 | -0.17(-1.92%) | |||
Aug 01, 2024 | 9.340 | 9.410 | 8.710 | 8.870 | 2,765,129 | -0.41(-4.42%) |
Jul 31, 2024 | 9.180 | 9.330 | 8.970 | 9.280 | 3,106,993 | +0.42(+4.74%) |
Jul 30, 2024 | 9.050 | 9.330 | 8.750 | 8.860 | 2,580,594 | -0.19(-2.10%) |
Jul 29, 2024 | 8.930 | 9.100 | 8.840 | 9.050 | 2,334,412 | +0.01(+0.11%) |
Jul 26, 2024 | 8.800 | 9.060 | 8.720 | 9.040 | 2,784,799 | +0.31(+3.55%) |
Jul 25, 2024 | 8.720 | 8.770 | 8.250 | 8.730 | 5,063,599 | -0.01(-0.11%) |
Jul 24, 2024 | 9.120 | 9.380 | 8.730 | 8.740 | 2,701,507 | -0.32(-3.53%) |
Jul 23, 2024 | 8.970 | 9.210 | 8.840 | 9.060 | 2,421,025 | +0.00(+0.00%) |
Jul 22, 2024 | 9.310 | 9.350 | 8.970 | 9.060 | 2,911,902 | -0.24(-2.58%) |
Jul 19, 2024 | 9.100 | 9.440 | 9.100 | 9.300 | 2,791,830 | +0.26(+2.88%) |
Jul 18, 2024 | 9.470 | 9.470 | 8.910 | 9.040 | 2,900,572 | -0.56(-5.83%) |
Jul 17, 2024 | 9.870 | 9.950 | 9.510 | 9.600 | 1,496,511 | -0.26(-2.64%) |
Jul 16, 2024 | 10.27 | 10.30 | 9.510 | 9.860 | 3,891,376 | -0.51(-4.92%) |
Jul 15, 2024 | 10.48 | 10.60 | 10.30 | 10.37 | 1,952,701 | -0.09(-0.86%) |
Jul 12, 2024 | 10.20 | 10.64 | 10.09 | 10.46 | 1,655,926 | +0.51(+5.13%) |
Jul 11, 2024 | 10.50 | 10.53 | 9.910 | 9.950 | 2,015,905 | -0.41(-3.96%) |
Jul 10, 2024 | 10.27 | 10.52 | 10.21 | 10.36 | 1,085,524 | +0.13(+1.27%) |
Jul 09, 2024 | 10.20 | 10.37 | 10.15 | 10.23 | 3,131,947 | +0.02(+0.20%) |
Jul 08, 2024 | 10.42 | 10.46 | 10.06 | 10.21 | 1,695,259 | -0.22(-2.11%) |
Jul 05, 2024 | 10.51 | 10.70 | 10.42 | 10.43 | 2,918,407 | +0.03(+0.29%) |
Jul 04, 2024 | 10.23 | 10.45 | 10.16 | 10.40 | 573,740 | +0.17(+1.66%) |
Jul 03, 2024 | 10.10 | 10.39 | 10.10 | 10.23 | 1,446,387 | +0.39(+3.96%) |