Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 8.360 | 8.550 | 7.830 | 8.130 | 8,918,209 | +0.01(+0.12%) |
Aug 19, 2024 | 8.060 | 8.310 | 7.780 | 8.120 | 10,818,966 | +0.15(+1.88%) |
Aug 16, 2024 | 7.430 | 7.990 | 7.430 | 7.970 | 9,127,610 | +0.50(+6.69%) |
Aug 15, 2024 | 7.400 | 7.800 | 7.340 | 7.470 | 11,417,699 | +0.22(+3.03%) |
Aug 14, 2024 | 7.430 | 7.590 | 7.240 | 7.250 | 7,425,699 | -0.10(-1.36%) |
Aug 13, 2024 | 7.570 | 7.710 | 7.311 | 7.350 | 8,873,789 | -0.23(-3.03%) |
Aug 12, 2024 | 7.350 | 7.695 | 7.100 | 7.580 | 7,486,340 | +0.07(+0.93%) |
Aug 09, 2024 | 7.480 | 7.610 | 7.260 | 7.510 | 8,051,398 | -0.09(-1.18%) |
Aug 08, 2024 | 7.050 | 7.760 | 6.740 | 7.600 | 15,031,233 | +0.84(+12.43%) |
Aug 07, 2024 | 7.940 | 8.090 | 6.710 | 6.760 | 19,336,284 | -1.16(-14.65%) |
Aug 06, 2024 | 8.630 | 8.660 | 7.660 | 7.920 | 17,580,144 | -0.46(-5.49%) |
Aug 05, 2024 | 6.250 | 8.470 | 6.030 | 8.380 | 21,737,580 | -0.24(-2.78%) |
Aug 02, 2024 | 9.050 | 9.410 | 8.430 | 8.620 | 14,920,183 | -0.67(-7.21%) |
Aug 01, 2024 | 10.09 | 10.29 | 9.264 | 9.290 | 8,155,086 | -0.78(-7.75%) |
Jul 31, 2024 | 9.830 | 10.54 | 9.830 | 10.07 | 16,307,795 | +0.69(+7.36%) |
Jul 30, 2024 | 9.730 | 9.900 | 8.920 | 9.380 | 11,950,867 | -0.34(-3.50%) |
Jul 29, 2024 | 9.840 | 10.34 | 9.420 | 9.720 | 12,847,897 | +0.18(+1.89%) |
Jul 26, 2024 | 9.900 | 10.18 | 9.470 | 9.540 | 11,678,835 | +0.11(+1.17%) |
Jul 25, 2024 | 9.990 | 10.15 | 9.390 | 9.430 | 21,655,554 | -0.78(-7.59%) |
Jul 24, 2024 | 11.24 | 11.49 | 10.18 | 10.21 | 16,647,104 | -0.69(-6.29%) |
Jul 23, 2024 | 11.21 | 11.86 | 10.86 | 10.89 | 17,577,792 | -0.69(-5.96%) |
Jul 22, 2024 | 11.50 | 12.03 | 10.84 | 11.58 | 16,260,223 | +0.28(+2.48%) |
Jul 19, 2024 | 10.47 | 11.47 | 10.23 | 11.30 | 15,067,138 | +1.07(+10.46%) |
Jul 18, 2024 | 11.54 | 11.59 | 10.11 | 10.23 | 17,640,680 | -1.03(-9.15%) |
Jul 17, 2024 | 11.99 | 12.92 | 11.07 | 11.26 | 22,721,476 | -1.08(-8.75%) |
Jul 16, 2024 | 12.30 | 12.79 | 11.58 | 12.34 | 29,570,940 | +0.35(+2.88%) |
Jul 15, 2024 | 12.95 | 13.14 | 11.85 | 11.99 | 29,872,446 | -0.32(-2.56%) |
Jul 12, 2024 | 11.07 | 12.48 | 10.87 | 12.31 | 17,891,818 | +1.11(+9.91%) |
Jul 11, 2024 | 13.23 | 13.91 | 10.23 | 11.20 | 48,310,792 | -1.70(-13.18%) |
Jul 10, 2024 | 13.55 | 13.86 | 12.81 | 12.90 | 16,970,772 | +0.08(+0.62%) |
Jul 09, 2024 | 14.76 | 15.14 | 12.64 | 12.82 | 20,130,226 | -1.81(-12.37%) |
Jul 08, 2024 | 15.42 | 15.75 | 14.23 | 14.63 | 20,069,324 | -0.40(-2.66%) |
Jul 05, 2024 | 13.31 | 15.04 | 13.19 | 15.03 | 17,739,984 | +0.68(+4.74%) |
Jul 03, 2024 | 13.94 | 14.95 | 13.46 | 14.35 | 16,561,503 | -0.04(-0.28%) |
Jul 02, 2024 | 12.44 | 14.51 | 12.18 | 14.39 | 20,043,330 | +1.77(+14.03%) |
Jul 01, 2024 | 11.59 | 12.88 | 11.52 | 12.62 | 15,289,595 | +1.33(+11.78%) |
Jun 28, 2024 | 11.84 | 11.84 | 11.21 | 11.29 | 8,332,324 | -0.50(-4.24%) |
Jun 27, 2024 | 12.42 | 12.56 | 11.41 | 11.79 | 13,994,886 | -0.48(-3.91%) |
Jun 26, 2024 | 12.84 | 13.40 | 12.18 | 12.27 | 13,632,015 | -0.72(-5.54%) |
Jun 25, 2024 | 13.00 | 13.99 | 12.69 | 12.99 | 19,947,536 | +0.36(+2.85%) |
Jun 24, 2024 | 12.45 | 13.44 | 12.13 | 12.63 | 17,253,336 | -0.65(-4.89%) |
Jun 21, 2024 | 13.37 | 13.45 | 12.70 | 13.28 | 18,106,668 | -0.62(-4.46%) |
Jun 20, 2024 | 14.05 | 14.31 | 13.29 | 13.90 | 14,189,028 | -0.05(-0.36%) |
Jun 18, 2024 | 14.06 | 14.26 | 13.52 | 13.95 | 14,750,937 | -0.50(-3.46%) |
Jun 17, 2024 | 12.91 | 14.74 | 12.87 | 14.45 | 21,164,618 | +1.23(+9.30%) |
Jun 14, 2024 | 13.47 | 13.79 | 12.51 | 13.22 | 20,570,012 | -0.48(-3.50%) |
Jun 13, 2024 | 13.63 | 14.95 | 12.94 | 13.70 | 38,731,384 | +0.15(+1.11%) |
Jun 12, 2024 | 13.01 | 13.69 | 12.34 | 13.55 | 37,306,716 | +1.20(+9.72%) |
Jun 11, 2024 | 10.01 | 12.47 | 9.781 | 12.35 | 27,989,416 | +2.04(+19.79%) |
Jun 10, 2024 | 10.35 | 11.08 | 10.12 | 10.31 | 16,385,598 | -0.22(-2.09%) |
Jun 07, 2024 | 10.25 | 11.49 | 10.20 | 10.53 | 25,330,984 | +0.26(+2.53%) |
Jun 06, 2024 | 9.050 | 10.51 | 8.874 | 10.27 | 21,576,734 | +1.21(+13.36%) |
Jun 05, 2024 | 9.070 | 9.250 | 8.550 | 9.060 | 18,431,008 | +0.17(+1.91%) |
Jun 04, 2024 | 8.250 | 9.390 | 8.022 | 8.890 | 24,864,838 | +0.89(+11.13%) |