Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 9.690 | 10.07 | 8.880 | 9.380 | 4,723,399 | -0.05(-0.53%) |
Aug 14, 2024 | 10.00 | 10.25 | 9.430 | 9.430 | 3,055,285 | -0.55(-5.51%) |
Aug 13, 2024 | 9.390 | 10.28 | 9.230 | 9.980 | 4,754,827 | +0.75(+8.13%) |
Aug 12, 2024 | 9.500 | 9.980 | 8.820 | 9.230 | 3,216,855 | -0.04(-0.43%) |
Aug 09, 2024 | 8.280 | 9.550 | 7.870 | 9.270 | 5,382,103 | +0.68(+7.92%) |
Aug 08, 2024 | 9.100 | 9.310 | 8.550 | 8.590 | 6,409,364 | -0.09(-1.04%) |
Aug 07, 2024 | 8.300 | 9.390 | 8.300 | 8.680 | 6,190,773 | +0.55(+6.77%) |
Aug 06, 2024 | 9.160 | 9.400 | 8.130 | 8.130 | 4,454,627 | -0.63(-7.19%) |
Aug 05, 2024 | 7.320 | 8.860 | 7.260 | 8.760 | 5,153,900 | +0.17(+1.98%) |
Aug 02, 2024 | 8.160 | 8.830 | 8.000 | 8.590 | 4,503,117 | -0.52(-5.71%) |
Aug 01, 2024 | 10.31 | 10.31 | 8.850 | 9.110 | 4,919,735 | -1.11(-10.86%) |
Jul 31, 2024 | 9.800 | 10.75 | 9.640 | 10.22 | 6,771,788 | +0.68(+7.13%) |
Jul 30, 2024 | 9.400 | 9.950 | 9.270 | 9.540 | 4,147,997 | +0.04(+0.42%) |
Jul 29, 2024 | 11.17 | 11.17 | 8.600 | 9.500 | 16,213,419 | -1.35(-12.44%) |
Jul 26, 2024 | 10.73 | 10.85 | 10.05 | 10.85 | 4,151,037 | +0.43(+4.13%) |
Jul 25, 2024 | 10.49 | 10.79 | 9.680 | 10.42 | 6,147,940 | -0.38(-3.52%) |
Jul 24, 2024 | 11.27 | 11.85 | 10.64 | 10.80 | 4,235,930 | -0.71(-6.17%) |
Jul 23, 2024 | 11.18 | 12.50 | 11.03 | 11.51 | 8,680,472 | +0.45(+4.07%) |
Jul 22, 2024 | 11.52 | 11.52 | 10.32 | 11.06 | 8,423,478 | -0.24(-2.12%) |
Jul 19, 2024 | 12.56 | 13.18 | 11.22 | 11.30 | 8,875,569 | -1.56(-12.13%) |
Jul 18, 2024 | 14.52 | 14.52 | 12.54 | 12.86 | 7,536,215 | -1.07(-7.68%) |
Jul 17, 2024 | 14.86 | 15.25 | 13.64 | 13.93 | 7,736,942 | -1.63(-10.48%) |
Jul 16, 2024 | 15.98 | 16.15 | 15.00 | 15.56 | 5,520,098 | -0.25(-1.58%) |
Jul 15, 2024 | 16.75 | 16.91 | 14.97 | 15.81 | 10,241,626 | +0.47(+3.06%) |
Jul 12, 2024 | 13.34 | 15.70 | 12.95 | 15.34 | 12,852,716 | +2.28(+17.46%) |
Jul 11, 2024 | 13.81 | 14.07 | 12.80 | 13.06 | 6,716,823 | -0.47(-3.47%) |
Jul 10, 2024 | 13.26 | 13.70 | 12.77 | 13.53 | 5,451,143 | +0.76(+5.95%) |
Jul 09, 2024 | 13.10 | 13.32 | 12.32 | 12.77 | 7,472,163 | -0.92(-6.72%) |
Jul 08, 2024 | 12.86 | 13.74 | 12.28 | 13.69 | 7,940,352 | +1.47(+12.03%) |
Jul 05, 2024 | 11.99 | 13.28 | 11.53 | 12.22 | 8,993,718 | +0.63(+5.44%) |
Jul 03, 2024 | 11.18 | 11.95 | 11.12 | 11.59 | 3,760,816 | +0.66(+6.04%) |
Jul 02, 2024 | 11.06 | 12.00 | 10.75 | 10.93 | 5,016,907 | +0.00(+0.00%) |
Jul 01, 2024 | 11.76 | 11.84 | 10.43 | 10.93 | 4,519,246 | -0.76(-6.50%) |
Jun 28, 2024 | 12.22 | 12.40 | 11.03 | 11.69 | 9,594,940 | -0.29(-2.42%) |
Jun 27, 2024 | 12.01 | 12.20 | 10.88 | 11.98 | 7,418,743 | +0.46(+3.99%) |
Jun 26, 2024 | 10.94 | 12.15 | 10.92 | 11.52 | 8,585,962 | +0.55(+5.01%) |
Jun 25, 2024 | 9.980 | 11.19 | 9.780 | 10.97 | 8,704,694 | +0.95(+9.48%) |
Jun 24, 2024 | 10.00 | 10.32 | 9.320 | 10.02 | 4,859,337 | +0.00(+0.00%) |
Jun 21, 2024 | 9.300 | 10.02 | 8.710 | 10.02 | 7,258,952 | +0.51(+5.36%) |
Jun 20, 2024 | 9.570 | 10.60 | 9.120 | 9.510 | 8,252,980 | -0.03(-0.31%) |
Jun 18, 2024 | 8.460 | 9.630 | 8.290 | 9.540 | 7,552,314 | +1.04(+12.24%) |
Jun 17, 2024 | 8.220 | 8.850 | 8.060 | 8.500 | 3,913,637 | +0.31(+3.79%) |
Jun 14, 2024 | 8.170 | 8.420 | 8.100 | 8.190 | 1,775,085 | -0.23(-2.73%) |
Jun 13, 2024 | 8.500 | 8.610 | 7.920 | 8.420 | 3,112,278 | -0.03(-0.36%) |
Jun 12, 2024 | 9.170 | 9.210 | 8.370 | 8.450 | 4,014,293 | -0.51(-5.69%) |
Jun 11, 2024 | 8.550 | 8.980 | 8.150 | 8.960 | 3,567,959 | +0.28(+3.23%) |
Jun 10, 2024 | 7.970 | 8.900 | 7.840 | 8.680 | 5,597,138 | +0.60(+7.43%) |
Jun 07, 2024 | 7.500 | 8.090 | 7.420 | 8.080 | 2,793,203 | +0.41(+5.35%) |
Jun 06, 2024 | 7.670 | 7.980 | 7.460 | 7.670 | 2,742,735 | -0.12(-1.54%) |
Jun 05, 2024 | 7.180 | 7.810 | 7.060 | 7.790 | 4,471,331 | +0.81(+11.60%) |
Jun 04, 2024 | 7.830 | 7.840 | 6.610 | 6.980 | 8,542,461 | -0.65(-8.52%) |