Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 14.79 | 14.91 | 13.26 | 13.75 | 3,290,668 | -0.95(-6.46%) |
Sep 13, 2024 | 15.14 | 15.14 | 14.45 | 14.70 | 2,497,652 | -0.25(-1.67%) |
Sep 12, 2024 | 15.72 | 16.01 | 14.62 | 14.95 | 3,142,549 | -0.53(-3.42%) |
Sep 11, 2024 | 15.29 | 15.96 | 15.18 | 15.48 | 3,361,161 | +0.28(+1.84%) |
Sep 10, 2024 | 15.03 | 15.68 | 14.87 | 15.20 | 3,306,977 | +0.32(+2.15%) |
Sep 09, 2024 | 14.08 | 15.98 | 14.08 | 14.88 | 5,613,511 | +0.58(+4.06%) |
Sep 06, 2024 | 13.66 | 14.47 | 13.39 | 14.30 | 1,346,526 | +0.59(+4.30%) |
Sep 05, 2024 | 12.88 | 13.99 | 12.78 | 13.71 | 1,340,600 | +0.85(+6.57%) |
Sep 04, 2024 | 13.21 | 13.49 | 12.77 | 12.87 | 1,653,726 | -0.42(-3.20%) |
Sep 03, 2024 | 13.95 | 13.95 | 13.12 | 13.29 | 1,477,839 | -0.52(-3.77%) |
Aug 30, 2024 | 13.67 | 14.48 | 13.55 | 13.81 | 2,355,691 | +0.36(+2.68%) |
Aug 29, 2024 | 14.16 | 14.39 | 13.34 | 13.45 | 1,747,916 | -0.62(-4.41%) |
Aug 28, 2024 | 14.70 | 14.81 | 13.81 | 14.07 | 2,104,974 | -0.79(-5.32%) |
Aug 27, 2024 | 14.90 | 15.00 | 14.35 | 14.86 | 2,233,185 | +0.10(+0.71%) |
Aug 26, 2024 | 14.16 | 15.45 | 14.10 | 14.76 | 6,029,364 | +0.86(+6.15%) |
Aug 23, 2024 | 14.11 | 14.60 | 13.06 | 13.90 | 3,165,332 | -0.10(-0.71%) |
Aug 22, 2024 | 13.64 | 15.61 | 13.64 | 14.00 | 6,843,385 | +0.49(+3.63%) |
Aug 21, 2024 | 12.50 | 14.57 | 12.50 | 13.51 | 5,656,809 | +1.11(+8.95%) |
Aug 20, 2024 | 12.45 | 12.85 | 12.06 | 12.40 | 3,395,867 | +0.14(+1.14%) |
Aug 19, 2024 | 12.42 | 13.00 | 12.14 | 12.26 | 2,385,981 | -0.36(-2.85%) |
Aug 16, 2024 | 11.19 | 12.88 | 11.16 | 12.62 | 3,800,226 | +1.27(+11.19%) |
Aug 15, 2024 | 10.98 | 11.44 | 10.62 | 11.35 | 3,251,666 | +0.60(+5.58%) |
Aug 14, 2024 | 11.27 | 11.29 | 10.65 | 10.75 | 2,765,988 | -0.20(-1.83%) |
Aug 13, 2024 | 10.95 | 11.14 | 10.71 | 10.95 | 1,666,108 | +0.19(+1.77%) |
Aug 12, 2024 | 11.40 | 11.40 | 10.76 | 10.76 | 1,304,306 | -0.40(-3.58%) |
Aug 09, 2024 | 11.35 | 11.50 | 10.92 | 11.16 | 3,446,666 | +0.01(+0.09%) |
Aug 08, 2024 | 11.39 | 11.50 | 10.80 | 11.15 | 1,889,737 | +0.16(+1.46%) |
Aug 07, 2024 | 11.38 | 11.77 | 10.61 | 10.99 | 2,237,749 | -0.38(-3.34%) |
Aug 06, 2024 | 11.90 | 12.00 | 11.21 | 11.37 | 3,504,619 | -0.08(-0.70%) |
Aug 05, 2024 | 11.25 | 11.96 | 11.05 | 11.45 | 3,461,488 | -0.54(-4.50%) |
Aug 02, 2024 | 11.80 | 12.46 | 11.28 | 11.99 | 3,455,518 | -0.36(-2.91%) |
Aug 01, 2024 | 12.50 | 12.70 | 12.01 | 12.35 | 4,669,133 | -0.15(-1.20%) |
Jul 31, 2024 | 12.29 | 12.70 | 11.99 | 12.50 | 6,728,485 | +0.45(+3.73%) |
Jul 30, 2024 | 10.90 | 12.50 | 10.75 | 12.05 | 19,198,240 | -48.45(-80.08%) |
Jul 29, 2024 | 77.00 | 77.00 | 59.00 | 60.50 | 1,814,292 | -18.19(-23.12%) |
Jul 26, 2024 | 87.37 | 87.37 | 74.00 | 78.69 | 81,884 | -5.14(-6.13%) |
Jul 25, 2024 | 113.97 | 113.97 | 80.00 | 83.83 | 57,611 | -40.13(-32.37%) |
Jul 24, 2024 | 81.35 | 157.28 | 80.00 | 123.96 | 218,178 | +44.66(+56.32%) |
Jul 23, 2024 | 63.87 | 89.00 | 62.00 | 79.30 | 86,453 | +19.20(+31.95%) |
Jul 22, 2024 | 59.00 | 62.99 | 57.60 | 60.10 | 40,477 | +1.49(+2.54%) |
Jul 19, 2024 | 66.72 | 66.72 | 55.03 | 58.61 | 46,149 | -8.50(-12.67%) |
Jul 18, 2024 | 75.00 | 75.50 | 63.03 | 67.11 | 16,751 | -4.59(-6.40%) |
Jul 17, 2024 | 55.77 | 79.00 | 55.77 | 71.70 | 87,840 | +17.20(+31.56%) |
Jul 16, 2024 | 56.39 | 62.24 | 52.61 | 54.50 | 19,357 | +1.55(+2.93%) |
Jul 15, 2024 | 51.98 | 69.00 | 50.04 | 52.95 | 35,043 | +3.44(+6.95%) |
Jul 12, 2024 | 41.37 | 56.75 | 41.25 | 49.51 | 24,439 | +7.77(+18.62%) |
Jul 11, 2024 | 44.63 | 44.79 | 40.81 | 41.74 | 23,703 | -1.24(-2.89%) |
Jul 10, 2024 | 46.99 | 47.00 | 42.86 | 42.98 | 27,565 | -3.02(-6.57%) |
Jul 09, 2024 | 46.14 | 49.99 | 45.45 | 46.00 | 37,177 | -3.09(-6.29%) |
Jul 08, 2024 | 59.30 | 59.30 | 49.09 | 49.09 | 41,279 | -11.91(-19.52%) |
Jul 05, 2024 | 67.81 | 67.81 | 60.01 | 61.00 | 21,882 | -2.65(-4.16%) |
Jul 03, 2024 | 65.71 | 66.49 | 61.00 | 63.65 | 11,249 | -2.06(-3.13%) |
Jul 02, 2024 | 62.50 | 66.99 | 62.50 | 65.71 | 18,163 | +3.45(+5.54%) |