Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 11.65 | 12.37 | 11.08 | 11.23 | 6,002,226 | -0.39(-3.36%) |
Aug 19, 2024 | 10.80 | 12.50 | 10.74 | 11.62 | 11,561,087 | +0.46(+4.12%) |
Aug 16, 2024 | 10.96 | 11.29 | 10.57 | 11.16 | 7,694,749 | -0.28(-2.45%) |
Aug 15, 2024 | 11.85 | 12.14 | 11.08 | 11.44 | 12,624,147 | +0.07(+0.62%) |
Aug 14, 2024 | 13.90 | 14.44 | 10.90 | 11.37 | 44,140,092 | +1.00(+9.64%) |
Aug 13, 2024 | 12.12 | 12.47 | 10.12 | 10.37 | 11,695,222 | -0.84(-7.49%) |
Aug 12, 2024 | 13.79 | 14.23 | 10.95 | 11.21 | 9,856,392 | -2.58(-18.71%) |
Aug 09, 2024 | 13.75 | 15.20 | 13.14 | 13.79 | 8,948,307 | -0.20(-1.43%) |
Aug 08, 2024 | 15.16 | 15.40 | 13.40 | 13.99 | 10,499,537 | -0.32(-2.24%) |
Aug 07, 2024 | 15.82 | 16.83 | 14.00 | 14.31 | 13,916,010 | -1.36(-8.68%) |
Aug 06, 2024 | 15.16 | 17.79 | 14.60 | 15.67 | 22,663,626 | +2.05(+15.05%) |
Aug 05, 2024 | 10.18 | 15.58 | 10.00 | 13.62 | 16,112,419 | -1.01(-6.90%) |
Aug 02, 2024 | 15.50 | 16.50 | 13.00 | 14.63 | 13,793,374 | -2.63(-15.24%) |
Aug 01, 2024 | 17.01 | 17.90 | 15.10 | 17.26 | 16,664,214 | -0.26(-1.48%) |
Jul 31, 2024 | 16.23 | 18.30 | 14.89 | 17.52 | 40,215,372 | +2.52(+16.80%) |
Jul 30, 2024 | 21.62 | 24.09 | 14.59 | 15.00 | 71,144,240 | -4.39(-22.64%) |
Jul 29, 2024 | 14.08 | 19.61 | 14.00 | 19.39 | 89,200,888 | +6.17(+46.67%) |
Jul 26, 2024 | 12.10 | 16.60 | 10.90 | 13.22 | 87,887,856 | +1.09(+8.99%) |
Jul 25, 2024 | 8.900 | 12.44 | 8.500 | 12.13 | 47,320,788 | +3.57(+41.71%) |
Jul 24, 2024 | 8.990 | 10.26 | 8.240 | 8.560 | 25,003,360 | -0.84(-8.94%) |
Jul 23, 2024 | 8.120 | 9.590 | 7.220 | 9.400 | 44,696,144 | +0.63(+7.18%) |
Jul 22, 2024 | 11.29 | 13.89 | 7.840 | 8.770 | 151,321,424 | +1.22(+16.16%) |
Jul 19, 2024 | 4.270 | 8.970 | 3.920 | 7.550 | 266,271,424 | +4.92(+187.07%) |
Jul 18, 2024 | 2.420 | 2.800 | 2.361 | 2.630 | 5,067,194 | +0.29(+12.39%) |
Jul 17, 2024 | 2.320 | 2.486 | 2.280 | 2.340 | 320,804 | -0.04(-1.68%) |
Jul 16, 2024 | 2.360 | 2.440 | 2.310 | 2.380 | 285,188 | +0.08(+3.48%) |
Jul 15, 2024 | 2.320 | 2.389 | 2.230 | 2.300 | 209,063 | +0.01(+0.44%) |
Jul 12, 2024 | 2.380 | 2.400 | 2.260 | 2.290 | 402,591 | -0.09(-3.78%) |
Jul 11, 2024 | 2.360 | 2.630 | 2.360 | 2.380 | 521,623 | +0.02(+0.85%) |
Jul 10, 2024 | 2.290 | 2.520 | 2.240 | 2.360 | 828,261 | +0.29(+14.01%) |
Jul 09, 2024 | 2.210 | 2.270 | 2.000 | 2.070 | 488,279 | -0.15(-6.76%) |
Jul 08, 2024 | 2.450 | 2.450 | 2.180 | 2.220 | 470,656 | -0.21(-8.64%) |
Jul 05, 2024 | 2.100 | 2.780 | 2.100 | 2.430 | 1,799,169 | +0.33(+15.71%) |
Jul 03, 2024 | 1.820 | 2.140 | 1.820 | 2.100 | 457,054 | +0.28(+15.38%) |
Jul 02, 2024 | 1.880 | 1.920 | 1.820 | 1.820 | 202,223 | -0.12(-6.19%) |
Jul 01, 2024 | 1.980 | 1.999 | 1.830 | 1.940 | 203,287 | -0.01(-0.51%) |
Jun 28, 2024 | 2.020 | 2.034 | 1.850 | 1.950 | 238,313 | -0.05(-2.50%) |
Jun 27, 2024 | 1.820 | 2.060 | 1.820 | 2.000 | 344,577 | +0.18(+9.89%) |
Jun 26, 2024 | 1.870 | 1.950 | 1.820 | 1.820 | 198,608 | -0.09(-4.71%) |
Jun 25, 2024 | 1.880 | 1.990 | 1.850 | 1.910 | 179,641 | +0.01(+0.53%) |
Jun 24, 2024 | 2.040 | 2.050 | 1.900 | 1.900 | 182,108 | -0.10(-5.00%) |
Jun 21, 2024 | 1.940 | 2.180 | 1.870 | 2.000 | 687,062 | +0.14(+7.53%) |
Jun 20, 2024 | 2.030 | 2.070 | 1.850 | 1.860 | 595,033 | -0.19(-9.27%) |
Jun 18, 2024 | 2.030 | 2.230 | 1.990 | 2.050 | 364,236 | +0.04(+1.99%) |
Jun 17, 2024 | 2.050 | 2.100 | 2.000 | 2.010 | 190,444 | -0.06(-2.90%) |
Jun 14, 2024 | 2.300 | 2.335 | 2.030 | 2.070 | 428,017 | -0.19(-8.41%) |
Jun 13, 2024 | 2.310 | 2.440 | 2.230 | 2.260 | 254,534 | -0.05(-1.95%) |
Jun 12, 2024 | 2.700 | 2.710 | 2.000 | 2.305 | 986,360 | -0.40(-14.63%) |
Jun 11, 2024 | 2.810 | 2.878 | 2.640 | 2.700 | 293,199 | -0.10(-3.57%) |
Jun 10, 2024 | 2.800 | 2.910 | 2.700 | 2.800 | 282,318 | +0.00(+0.00%) |
Jun 07, 2024 | 2.780 | 2.840 | 2.680 | 2.800 | 279,311 | -0.09(-3.11%) |
Jun 06, 2024 | 2.960 | 3.030 | 2.750 | 2.890 | 400,571 | -0.05(-1.70%) |
Jun 05, 2024 | 2.680 | 3.000 | 2.630 | 2.940 | 466,793 | +0.25(+9.29%) |
Jun 04, 2024 | 2.850 | 2.855 | 2.500 | 2.690 | 481,659 | -0.11(-3.93%) |