Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 11.69 | 13.32 | 11.28 | 13.26 | 14,161,238 | +1.85(+16.21%) |
Sep 10, 2024 | 11.34 | 11.69 | 10.77 | 11.41 | 7,190,435 | +0.36(+3.26%) |
Sep 09, 2024 | 10.76 | 11.10 | 10.53 | 11.05 | 8,041,447 | +0.65(+6.25%) |
Sep 06, 2024 | 11.42 | 11.48 | 9.985 | 10.40 | 13,953,666 | -0.90(-7.96%) |
Sep 05, 2024 | 10.81 | 11.80 | 10.78 | 11.30 | 8,231,215 | +0.24(+2.17%) |
Sep 04, 2024 | 10.92 | 11.90 | 10.65 | 11.06 | 11,955,812 | -0.41(-3.57%) |
Sep 03, 2024 | 13.40 | 13.43 | 11.32 | 11.47 | 12,952,589 | -2.69(-19.00%) |
Aug 30, 2024 | 14.23 | 14.76 | 13.71 | 14.16 | 8,233,741 | +0.33(+2.39%) |
Aug 29, 2024 | 14.72 | 15.51 | 13.59 | 13.83 | 11,831,138 | -2.01(-12.69%) |
Aug 28, 2024 | 16.49 | 16.52 | 15.07 | 15.84 | 13,066,499 | -0.68(-4.12%) |
Aug 27, 2024 | 15.71 | 16.76 | 15.40 | 16.52 | 7,107,332 | +0.43(+2.67%) |
Aug 26, 2024 | 16.89 | 17.32 | 15.53 | 16.09 | 11,453,134 | -0.74(-4.40%) |
Aug 23, 2024 | 15.97 | 16.90 | 15.81 | 16.83 | 10,248,938 | +1.38(+8.93%) |
Aug 22, 2024 | 17.09 | 17.27 | 15.29 | 15.45 | 7,440,326 | -1.20(-7.21%) |
Aug 21, 2024 | 16.40 | 16.91 | 16.21 | 16.65 | 5,761,183 | +0.27(+1.65%) |
Aug 20, 2024 | 16.70 | 17.07 | 16.01 | 16.38 | 7,566,971 | -0.72(-4.21%) |
Aug 19, 2024 | 15.68 | 17.10 | 15.44 | 17.10 | 7,910,496 | +1.35(+8.57%) |
Aug 16, 2024 | 15.11 | 15.87 | 14.89 | 15.75 | 7,552,564 | +0.39(+2.54%) |
Aug 15, 2024 | 14.36 | 15.43 | 14.04 | 15.36 | 8,738,455 | +1.17(+8.25%) |
Aug 14, 2024 | 14.31 | 14.32 | 13.24 | 14.19 | 10,128,128 | +0.43(+3.12%) |
Aug 13, 2024 | 12.91 | 13.76 | 12.74 | 13.76 | 9,681,802 | +1.56(+12.79%) |
Aug 12, 2024 | 11.61 | 12.59 | 11.58 | 12.20 | 11,843,304 | +0.95(+8.44%) |
Aug 09, 2024 | 11.41 | 11.66 | 10.98 | 11.25 | 7,126,613 | -0.11(-0.97%) |
Aug 08, 2024 | 10.72 | 11.41 | 9.800 | 11.36 | 8,699,376 | +1.28(+12.70%) |
Aug 07, 2024 | 12.03 | 12.20 | 10.04 | 10.08 | 10,981,000 | -1.11(-9.92%) |
Aug 06, 2024 | 11.17 | 11.94 | 10.48 | 11.19 | 11,359,651 | +0.74(+7.08%) |
Aug 05, 2024 | 8.620 | 11.12 | 8.290 | 10.45 | 15,532,584 | -1.56(-12.99%) |
Aug 02, 2024 | 11.18 | 12.31 | 10.66 | 12.01 | 15,072,582 | -0.49(-3.92%) |
Aug 01, 2024 | 14.51 | 15.13 | 11.86 | 12.50 | 13,792,079 | -1.94(-13.43%) |
Jul 31, 2024 | 13.46 | 14.65 | 13.01 | 14.44 | 8,249,715 | +3.01(+26.33%) |
Jul 30, 2024 | 13.26 | 13.39 | 11.15 | 11.43 | 11,051,041 | -1.89(-14.19%) |
Jul 29, 2024 | 13.80 | 14.43 | 13.25 | 13.32 | 4,994,970 | -0.36(-2.63%) |
Jul 26, 2024 | 14.45 | 14.45 | 13.34 | 13.68 | 5,041,306 | +0.19(+1.41%) |
Jul 25, 2024 | 13.70 | 14.55 | 12.04 | 13.49 | 11,082,813 | -0.50(-3.57%) |
Jul 24, 2024 | 15.30 | 15.49 | 13.81 | 13.99 | 7,986,904 | -2.18(-13.48%) |
Jul 23, 2024 | 16.27 | 16.75 | 16.07 | 16.17 | 4,214,548 | -0.34(-2.06%) |
Jul 22, 2024 | 15.69 | 16.59 | 15.54 | 16.51 | 6,316,518 | +1.46(+9.70%) |
Jul 19, 2024 | 15.74 | 16.00 | 14.91 | 15.05 | 4,328,740 | -0.94(-5.88%) |
Jul 18, 2024 | 16.13 | 16.20 | 14.72 | 15.99 | 6,548,724 | +0.97(+6.46%) |
Jul 17, 2024 | 15.99 | 16.17 | 14.75 | 15.02 | 7,715,031 | -2.35(-13.53%) |
Jul 16, 2024 | 18.00 | 18.16 | 16.94 | 17.37 | 3,319,665 | -0.61(-3.37%) |
Jul 15, 2024 | 18.68 | 18.82 | 17.66 | 17.98 | 5,437,350 | -0.22(-1.21%) |
Jul 12, 2024 | 17.96 | 19.00 | 17.69 | 18.20 | 6,166,700 | +0.49(+2.74%) |
Jul 11, 2024 | 20.42 | 20.42 | 17.67 | 17.71 | 12,989,670 | -2.27(-11.35%) |
Jul 10, 2024 | 19.70 | 20.03 | 19.27 | 19.98 | 7,970,970 | +0.98(+5.17%) |
Jul 09, 2024 | 18.71 | 19.64 | 18.22 | 19.00 | 8,338,340 | +0.96(+5.29%) |
Jul 08, 2024 | 17.92 | 18.79 | 17.78 | 18.04 | 6,385,580 | +0.64(+3.67%) |
Jul 05, 2024 | 17.96 | 18.29 | 17.40 | 17.40 | 4,856,330 | -0.76(-4.16%) |
Jul 03, 2024 | 16.33 | 18.16 | 16.29 | 18.16 | 6,066,030 | +1.54(+9.25%) |
Jul 02, 2024 | 16.22 | 16.83 | 16.18 | 16.62 | 3,180,200 | -0.15(-0.88%) |