Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 11.39 | 12.02 | 11.00 | 11.50 | 133,669 | -0.05(-0.43%) |
Aug 22, 2024 | 11.62 | 12.49 | 11.40 | 11.55 | 133,619 | -0.17(-1.45%) |
Aug 21, 2024 | 11.76 | 12.23 | 11.58 | 11.72 | 136,502 | -0.09(-0.76%) |
Aug 20, 2024 | 12.44 | 12.49 | 11.53 | 11.81 | 126,895 | -0.70(-5.60%) |
Aug 19, 2024 | 12.00 | 12.99 | 12.00 | 12.51 | 123,943 | +0.47(+3.90%) |
Aug 16, 2024 | 12.48 | 12.74 | 11.86 | 12.04 | 148,391 | -0.55(-4.37%) |
Aug 15, 2024 | 12.90 | 13.18 | 12.31 | 12.59 | 95,733 | -0.09(-0.71%) |
Aug 14, 2024 | 12.41 | 13.22 | 12.26 | 12.68 | 73,440 | +0.20(+1.60%) |
Aug 13, 2024 | 12.40 | 12.91 | 12.00 | 12.48 | 69,748 | -0.11(-0.87%) |
Aug 12, 2024 | 12.78 | 13.07 | 12.04 | 12.59 | 48,167 | +0.32(+2.61%) |
Aug 09, 2024 | 12.29 | 12.86 | 11.19 | 12.27 | 141,047 | -0.26(-2.08%) |
Aug 08, 2024 | 12.73 | 13.71 | 12.01 | 12.53 | 191,567 | -0.05(-0.40%) |
Aug 07, 2024 | 11.36 | 15.66 | 11.26 | 12.58 | 533,145 | +1.24(+10.93%) |
Aug 06, 2024 | 12.13 | 12.93 | 11.00 | 11.34 | 164,008 | -0.19(-1.65%) |
Aug 05, 2024 | 12.47 | 12.70 | 11.29 | 11.53 | 106,407 | -2.03(-14.97%) |
Aug 02, 2024 | 14.58 | 15.00 | 13.23 | 13.56 | 93,985 | -1.41(-9.42%) |
Aug 01, 2024 | 15.93 | 16.49 | 14.58 | 14.97 | 96,839 | -1.11(-6.90%) |
Jul 31, 2024 | 15.40 | 16.29 | 15.24 | 16.08 | 64,002 | +0.24(+1.52%) |
Jul 30, 2024 | 16.59 | 17.32 | 15.56 | 15.84 | 122,451 | -1.22(-7.15%) |
Jul 29, 2024 | 17.03 | 17.44 | 16.40 | 17.06 | 72,778 | -0.27(-1.56%) |
Jul 26, 2024 | 17.42 | 17.84 | 16.00 | 17.33 | 215,142 | -0.27(-1.53%) |
Jul 25, 2024 | 15.91 | 18.23 | 15.00 | 17.60 | 245,672 | +1.54(+9.59%) |
Jul 24, 2024 | 15.70 | 18.49 | 15.62 | 16.06 | 282,660 | -0.12(-0.74%) |
Jul 23, 2024 | 17.72 | 18.18 | 15.84 | 16.18 | 299,179 | -2.17(-11.83%) |
Jul 22, 2024 | 18.76 | 21.98 | 18.00 | 18.35 | 356,474 | -0.57(-3.01%) |
Jul 19, 2024 | 24.01 | 24.86 | 17.98 | 18.92 | 559,812 | -6.09(-24.35%) |
Jul 18, 2024 | 26.64 | 27.87 | 22.65 | 25.01 | 684,120 | -1.40(-5.30%) |
Jul 17, 2024 | 28.82 | 32.00 | 23.07 | 26.41 | 2,764,339 | +0.41(+1.58%) |
Jul 16, 2024 | 15.31 | 28.18 | 15.25 | 26.00 | 5,632,435 | +10.65(+69.38%) |
Jul 15, 2024 | 15.03 | 16.97 | 14.25 | 15.35 | 823,157 | -3.06(-16.62%) |
Jul 12, 2024 | 10.33 | 24.51 | 9.921 | 18.41 | 7,172,253 | +8.60(+87.67%) |
Jul 11, 2024 | 8.420 | 11.78 | 8.160 | 9.810 | 502,782 | +1.18(+13.67%) |
Jul 10, 2024 | 9.110 | 9.240 | 8.200 | 8.630 | 146,105 | -0.38(-4.22%) |
Jul 09, 2024 | 9.720 | 9.880 | 8.660 | 9.010 | 176,790 | -0.85(-8.62%) |
Jul 08, 2024 | 10.32 | 10.72 | 9.550 | 9.860 | 124,873 | -0.43(-4.18%) |
Jul 05, 2024 | 10.49 | 11.98 | 10.24 | 10.29 | 189,630 | +0.09(+0.88%) |
Jul 03, 2024 | 10.27 | 11.00 | 10.19 | 10.20 | 67,329 | -0.11(-1.07%) |
Jul 02, 2024 | 11.34 | 11.59 | 10.08 | 10.31 | 148,290 | -0.87(-7.78%) |
Jul 01, 2024 | 11.52 | 12.23 | 10.70 | 11.18 | 167,813 | +0.68(+6.48%) |
Jun 28, 2024 | 13.62 | 14.25 | 10.50 | 10.50 | 205,217 | -3.30(-23.91%) |
Jun 27, 2024 | 13.33 | 15.00 | 13.03 | 13.80 | 189,546 | +0.61(+4.62%) |
Jun 26, 2024 | 13.75 | 13.84 | 12.90 | 13.19 | 65,065 | -0.78(-5.58%) |
Jun 25, 2024 | 15.30 | 15.30 | 12.81 | 13.97 | 107,631 | -1.39(-9.05%) |
Jun 24, 2024 | 15.79 | 16.25 | 14.84 | 15.36 | 115,646 | -0.64(-4.00%) |
Jun 21, 2024 | 18.88 | 18.88 | 15.54 | 16.00 | 114,409 | -1.99(-11.06%) |
Jun 20, 2024 | 17.16 | 19.72 | 17.07 | 17.99 | 154,455 | -1.01(-5.32%) |
Jun 18, 2024 | 15.40 | 23.85 | 15.13 | 19.00 | 630,491 | +3.00(+18.75%) |
Jun 17, 2024 | 15.72 | 16.36 | 15.10 | 16.00 | 90,402 | -0.47(-2.85%) |
Jun 14, 2024 | 16.48 | 16.72 | 15.09 | 16.47 | 116,839 | -0.53(-3.12%) |
Jun 13, 2024 | 15.64 | 17.00 | 15.31 | 17.00 | 147,362 | +0.14(+0.83%) |
Jun 12, 2024 | 16.51 | 17.25 | 14.79 | 16.86 | 295,161 | -0.39(-2.26%) |
Jun 11, 2024 | 19.15 | 23.00 | 16.45 | 17.25 | 363,156 | -0.50(-2.82%) |
Jun 10, 2024 | 22.66 | 22.91 | 14.63 | 17.75 | 673,885 | -6.75(-27.55%) |
Jun 07, 2024 | 35.00 | 36.61 | 21.00 | 24.50 | 511,790 | -22.64(-48.03%) |
Jun 06, 2024 | 61.00 | 72.01 | 38.00 | 47.14 | 701,468 | +15.50(+48.99%) |
Jun 05, 2024 | 166.18 | 166.18 | 28.81 | 31.64 | 327,357 | -153.00(-82.86%) |
Jun 04, 2024 | 148.00 | 410.27 | 148.00 | 184.64 | 41,217 | +46.15(+33.32%) |