Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 23.62 | 24.60 | 22.50 | 22.77 | 63,892 | -1.37(-5.68%) |
Aug 15, 2024 | 23.10 | 24.82 | 23.00 | 24.14 | 52,922 | +1.38(+6.06%) |
Aug 14, 2024 | 24.08 | 25.35 | 22.75 | 22.76 | 94,187 | -0.74(-3.15%) |
Aug 13, 2024 | 21.71 | 25.00 | 21.71 | 23.50 | 67,382 | +1.45(+6.58%) |
Aug 12, 2024 | 22.05 | 22.33 | 21.03 | 22.05 | 28,728 | +0.55(+2.56%) |
Aug 09, 2024 | 23.03 | 23.62 | 20.51 | 21.50 | 120,672 | -1.01(-4.49%) |
Aug 08, 2024 | 25.50 | 26.00 | 22.51 | 22.51 | 82,413 | -2.90(-11.41%) |
Aug 07, 2024 | 26.00 | 28.10 | 25.05 | 25.41 | 74,548 | -0.26(-1.01%) |
Aug 06, 2024 | 24.00 | 26.00 | 23.23 | 25.67 | 32,407 | +2.08(+8.82%) |
Aug 05, 2024 | 22.03 | 23.88 | 21.08 | 23.59 | 185,949 | -0.40(-1.67%) |
Aug 02, 2024 | 24.03 | 25.00 | 22.62 | 23.99 | 166,569 | -1.26(-4.99%) |
Aug 01, 2024 | 26.68 | 27.10 | 24.29 | 25.25 | 101,917 | -1.72(-6.38%) |
Jul 31, 2024 | 25.77 | 27.29 | 25.00 | 26.97 | 114,997 | +0.78(+2.98%) |
Jul 30, 2024 | 31.76 | 31.93 | 25.83 | 26.19 | 200,116 | -4.98(-15.98%) |
Jul 29, 2024 | 33.50 | 34.00 | 30.32 | 31.17 | 100,714 | -2.58(-7.64%) |
Jul 26, 2024 | 33.81 | 35.50 | 33.53 | 33.75 | 66,970 | -0.25(-0.74%) |
Jul 25, 2024 | 32.32 | 34.28 | 32.00 | 34.00 | 89,898 | -0.50(-1.45%) |
Jul 24, 2024 | 30.00 | 34.84 | 29.95 | 34.50 | 197,839 | +3.21(+10.26%) |
Jul 23, 2024 | 28.00 | 31.30 | 27.51 | 31.29 | 127,162 | +2.98(+10.53%) |
Jul 22, 2024 | 28.00 | 28.78 | 26.95 | 28.31 | 166,881 | -0.04(-0.14%) |
Jul 19, 2024 | 22.73 | 28.96 | 22.73 | 28.35 | 278,927 | +5.61(+24.67%) |
Jul 18, 2024 | 21.19 | 23.00 | 20.69 | 22.74 | 78,291 | +1.55(+7.31%) |
Jul 17, 2024 | 21.00 | 21.19 | 20.60 | 21.19 | 52,088 | +0.20(+0.95%) |
Jul 16, 2024 | 20.78 | 21.84 | 20.78 | 20.99 | 71,031 | +0.15(+0.72%) |
Jul 15, 2024 | 20.33 | 21.30 | 20.21 | 20.84 | 77,198 | +0.23(+1.12%) |
Jul 12, 2024 | 21.32 | 21.77 | 19.77 | 20.61 | 96,539 | -0.71(-3.33%) |
Jul 11, 2024 | 19.90 | 21.89 | 19.90 | 21.32 | 71,553 | +1.27(+6.33%) |
Jul 10, 2024 | 21.35 | 22.00 | 20.05 | 20.05 | 66,322 | -1.48(-6.87%) |
Jul 09, 2024 | 21.74 | 22.50 | 21.11 | 21.53 | 58,386 | -0.43(-1.96%) |
Jul 08, 2024 | 23.68 | 23.68 | 21.57 | 21.96 | 136,011 | -1.04(-4.52%) |
Jul 05, 2024 | 21.21 | 23.80 | 21.21 | 23.00 | 188,802 | +1.70(+7.98%) |
Jul 03, 2024 | 19.25 | 22.00 | 19.15 | 21.30 | 149,713 | +2.05(+10.65%) |
Jul 02, 2024 | 18.17 | 20.90 | 18.17 | 19.25 | 232,575 | +0.25(+1.32%) |
Jul 01, 2024 | 22.93 | 22.93 | 18.00 | 19.00 | 359,522 | -4.00(-17.39%) |
Jun 28, 2024 | 24.00 | 24.00 | 21.93 | 23.00 | 287,952 | -1.00(-4.17%) |
Jun 27, 2024 | 19.50 | 25.78 | 19.01 | 24.00 | 871,221 | +4.14(+20.85%) |
Jun 26, 2024 | 17.06 | 21.40 | 17.06 | 19.86 | 1,654,275 | -0.66(-3.22%) |
Jun 25, 2024 | 14.19 | 24.27 | 12.82 | 20.52 | 44,727,416 | +15.45(+304.73%) |
Jun 24, 2024 | 4.950 | 5.225 | 4.760 | 5.070 | 45,068 | +0.11(+2.22%) |
Jun 21, 2024 | 4.930 | 4.984 | 4.910 | 4.960 | 10,489 | +0.25(+5.31%) |
Jun 20, 2024 | 4.550 | 4.950 | 4.500 | 4.710 | 22,104 | +0.04(+0.86%) |
Jun 18, 2024 | 4.580 | 4.865 | 4.345 | 4.670 | 27,719 | +0.07(+1.52%) |
Jun 17, 2024 | 4.590 | 4.710 | 4.540 | 4.600 | 3,545 | -0.10(-2.13%) |
Jun 14, 2024 | 4.760 | 4.880 | 4.260 | 4.700 | 21,053 | -0.20(-4.08%) |
Jun 13, 2024 | 4.460 | 4.970 | 4.460 | 4.900 | 29,885 | +0.35(+7.69%) |
Jun 12, 2024 | 4.850 | 4.879 | 4.550 | 4.550 | 13,638 | -0.03(-0.66%) |
Jun 11, 2024 | 4.370 | 4.720 | 4.220 | 4.580 | 9,447 | +0.19(+4.33%) |
Jun 10, 2024 | 4.200 | 4.520 | 4.160 | 4.390 | 9,559 | +0.17(+3.91%) |
Jun 07, 2024 | 4.110 | 4.430 | 3.868 | 4.225 | 20,573 | +0.07(+1.81%) |
Jun 06, 2024 | 4.300 | 4.691 | 4.150 | 4.150 | 7,600 | -0.05(-1.19%) |
Jun 05, 2024 | 4.240 | 4.600 | 4.030 | 4.200 | 36,085 | -0.02(-0.47%) |
Jun 04, 2024 | 4.490 | 4.490 | 4.010 | 4.220 | 22,210 | -0.12(-2.76%) |