Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.60 | 10.60 | 9.560 | 10.20 | 820,952 | -0.24(-2.30%) |
Aug 22, 2024 | 11.48 | 12.39 | 10.13 | 10.44 | 1,652,875 | -0.76(-6.79%) |
Aug 21, 2024 | 11.01 | 11.40 | 10.26 | 11.20 | 1,250,001 | +0.29(+2.66%) |
Aug 20, 2024 | 11.74 | 13.75 | 9.640 | 10.91 | 6,213,054 | -0.16(-1.45%) |
Aug 19, 2024 | 8.800 | 11.45 | 8.410 | 11.07 | 2,574,410 | +2.37(+27.24%) |
Aug 16, 2024 | 8.170 | 9.240 | 7.780 | 8.700 | 1,330,858 | +0.31(+3.69%) |
Aug 15, 2024 | 7.960 | 8.750 | 7.200 | 8.390 | 2,055,669 | +0.44(+5.53%) |
Aug 14, 2024 | 6.850 | 8.960 | 6.660 | 7.950 | 4,480,877 | +1.30(+19.55%) |
Aug 13, 2024 | 8.230 | 8.230 | 6.302 | 6.650 | 2,119,101 | -1.41(-17.49%) |
Aug 12, 2024 | 9.070 | 9.400 | 7.950 | 8.060 | 692,859 | -0.78(-8.82%) |
Aug 09, 2024 | 8.110 | 9.000 | 7.620 | 8.840 | 999,476 | +0.73(+9.00%) |
Aug 08, 2024 | 8.100 | 8.440 | 7.450 | 8.110 | 647,912 | +0.28(+3.58%) |
Aug 07, 2024 | 9.500 | 9.800 | 7.770 | 7.830 | 1,145,537 | -1.28(-14.05%) |
Aug 06, 2024 | 9.070 | 9.490 | 7.920 | 9.110 | 1,542,626 | +1.23(+15.61%) |
Aug 05, 2024 | 7.670 | 8.820 | 7.540 | 7.880 | 1,144,149 | -1.74(-18.09%) |
Aug 02, 2024 | 9.390 | 9.820 | 8.460 | 9.620 | 928,438 | -0.24(-2.43%) |
Aug 01, 2024 | 11.23 | 11.74 | 9.600 | 9.860 | 1,176,379 | -1.95(-16.51%) |
Jul 31, 2024 | 12.85 | 13.25 | 11.58 | 11.81 | 1,166,247 | -0.94(-7.37%) |
Jul 30, 2024 | 14.16 | 15.99 | 12.51 | 12.75 | 1,658,086 | -1.02(-7.41%) |
Jul 29, 2024 | 16.68 | 16.84 | 13.36 | 13.77 | 1,388,867 | -2.30(-14.31%) |
Jul 26, 2024 | 14.28 | 16.79 | 13.90 | 16.07 | 2,639,300 | +2.35(+17.13%) |
Jul 25, 2024 | 13.69 | 14.24 | 12.25 | 13.72 | 1,152,527 | -0.65(-4.52%) |
Jul 24, 2024 | 15.00 | 15.25 | 13.65 | 14.37 | 776,056 | -1.12(-7.23%) |
Jul 23, 2024 | 16.05 | 16.48 | 14.75 | 15.49 | 1,100,803 | -0.48(-3.01%) |
Jul 22, 2024 | 18.67 | 18.67 | 14.24 | 15.97 | 1,863,408 | -3.33(-17.25%) |
Jul 19, 2024 | 19.15 | 20.30 | 16.64 | 19.30 | 1,739,671 | +0.20(+1.05%) |
Jul 18, 2024 | 22.82 | 23.40 | 18.00 | 19.10 | 1,798,743 | -3.58(-15.78%) |
Jul 17, 2024 | 22.33 | 24.25 | 22.33 | 22.68 | 1,007,349 | +0.12(+0.53%) |
Jul 16, 2024 | 24.22 | 24.50 | 21.77 | 22.56 | 1,071,777 | -1.45(-6.04%) |
Jul 15, 2024 | 25.30 | 26.49 | 23.10 | 24.01 | 1,296,400 | -0.99(-3.96%) |
Jul 12, 2024 | 23.94 | 26.50 | 22.14 | 25.00 | 2,964,699 | -1.24(-4.73%) |
Jul 11, 2024 | 26.04 | 28.39 | 25.56 | 26.24 | 1,918,307 | +0.94(+3.72%) |
Jul 10, 2024 | 27.74 | 27.78 | 24.50 | 25.30 | 1,512,996 | -1.20(-4.53%) |
Jul 09, 2024 | 27.72 | 29.20 | 26.01 | 26.50 | 1,944,743 | -3.30(-11.07%) |
Jul 08, 2024 | 30.00 | 34.00 | 28.30 | 29.80 | 4,562,315 | +1.40(+4.93%) |
Jul 05, 2024 | 25.47 | 29.49 | 25.47 | 28.40 | 3,491,859 | +4.75(+20.08%) |
Jul 03, 2024 | 24.98 | 25.60 | 23.00 | 23.65 | 1,830,709 | -2.28(-8.79%) |
Jul 02, 2024 | 28.22 | 29.00 | 25.00 | 25.93 | 3,657,428 | -2.17(-7.72%) |
Jul 01, 2024 | 27.70 | 32.39 | 23.20 | 28.10 | 14,825,515 | +4.66(+19.88%) |
Jun 28, 2024 | 15.85 | 25.68 | 15.41 | 23.44 | 9,413,970 | +7.22(+44.51%) |
Jun 27, 2024 | 20.97 | 21.22 | 16.10 | 16.22 | 3,939,922 | -7.80(-32.47%) |
Jun 26, 2024 | 30.08 | 31.68 | 20.59 | 24.02 | 3,865,486 | -5.08(-17.46%) |
Jun 25, 2024 | 24.10 | 37.51 | 21.80 | 29.10 | 12,160,366 | +8.23(+39.43%) |
Jun 24, 2024 | 16.50 | 22.48 | 16.16 | 20.87 | 6,126,521 | +5.14(+32.68%) |
Jun 21, 2024 | 14.87 | 16.00 | 12.50 | 15.73 | 1,866,238 | +0.51(+3.35%) |
Jun 20, 2024 | 13.12 | 16.50 | 11.55 | 15.22 | 4,234,412 | +3.62(+31.21%) |
Jun 18, 2024 | 9.600 | 11.75 | 9.410 | 11.60 | 1,704,904 | +2.19(+23.27%) |
Jun 17, 2024 | 10.02 | 10.38 | 8.250 | 9.410 | 1,593,413 | +0.04(+0.43%) |
Jun 14, 2024 | 7.110 | 9.500 | 7.110 | 9.370 | 1,773,994 | +2.30(+32.53%) |
Jun 13, 2024 | 7.210 | 7.410 | 6.680 | 7.070 | 219,850 | -0.03(-0.42%) |
Jun 12, 2024 | 7.740 | 7.858 | 7.050 | 7.100 | 284,219 | -0.39(-5.21%) |
Jun 11, 2024 | 7.460 | 7.900 | 7.010 | 7.490 | 385,828 | +0.10(+1.35%) |
Jun 10, 2024 | 6.960 | 7.470 | 6.611 | 7.390 | 246,831 | +0.64(+9.48%) |
Jun 07, 2024 | 7.600 | 7.650 | 6.600 | 6.750 | 344,032 | -0.90(-11.76%) |
Jun 06, 2024 | 8.150 | 8.690 | 7.520 | 7.650 | 558,977 | -0.12(-1.54%) |
Jun 05, 2024 | 6.990 | 8.100 | 6.740 | 7.770 | 655,619 | +1.07(+15.97%) |
Jun 04, 2024 | 6.190 | 7.000 | 6.150 | 6.700 | 468,538 | +0.30(+4.69%) |