Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 14.43 | 14.51 | 11.55 | 12.39 | 2,729,472 | -1.76(-12.44%) |
Sep 16, 2024 | 16.16 | 16.32 | 12.12 | 14.15 | 3,737,600 | -1.08(-7.09%) |
Sep 13, 2024 | 12.40 | 16.21 | 12.00 | 15.23 | 4,732,848 | +3.53(+30.17%) |
Sep 12, 2024 | 11.10 | 13.45 | 10.97 | 11.70 | 4,211,510 | +0.85(+7.83%) |
Sep 11, 2024 | 8.930 | 11.69 | 8.710 | 10.85 | 3,978,737 | +2.06(+23.44%) |
Sep 10, 2024 | 8.700 | 9.350 | 7.870 | 8.790 | 3,189,701 | +1.39(+18.78%) |
Sep 09, 2024 | 7.100 | 8.430 | 7.010 | 7.400 | 1,155,984 | +0.40(+5.71%) |
Sep 06, 2024 | 7.400 | 7.454 | 6.520 | 7.000 | 1,252,799 | -0.30(-4.11%) |
Sep 05, 2024 | 8.300 | 8.460 | 7.160 | 7.300 | 1,055,832 | -1.09(-12.99%) |
Sep 04, 2024 | 8.520 | 9.200 | 8.100 | 8.390 | 667,578 | -0.19(-2.21%) |
Sep 03, 2024 | 10.12 | 10.20 | 8.190 | 8.580 | 1,806,801 | -1.54(-15.22%) |
Aug 30, 2024 | 11.00 | 11.23 | 10.04 | 10.12 | 599,991 | -0.62(-5.77%) |
Aug 29, 2024 | 10.02 | 11.54 | 10.02 | 10.74 | 1,197,711 | +0.64(+6.34%) |
Aug 28, 2024 | 10.93 | 11.45 | 9.750 | 10.10 | 1,111,850 | -0.62(-5.78%) |
Aug 27, 2024 | 11.45 | 11.48 | 10.15 | 10.72 | 811,162 | -0.51(-4.54%) |
Aug 26, 2024 | 10.32 | 11.57 | 9.830 | 11.23 | 1,535,236 | +1.03(+10.10%) |
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%) |
|