Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 5.720 | 6.060 | 5.270 | 5.400 | 3,429,381 | -0.35(-6.09%) |
Aug 27, 2024 | 5.890 | 5.930 | 5.720 | 5.750 | 1,302,603 | -0.21(-3.52%) |
Aug 26, 2024 | 5.930 | 6.320 | 5.580 | 5.960 | 2,513,221 | -0.25(-4.10%) |
Aug 23, 2024 | 6.130 | 6.350 | 5.710 | 6.215 | 3,765,021 | +0.13(+2.22%) |
Aug 22, 2024 | 7.570 | 7.750 | 5.710 | 6.080 | 10,472,771 | -1.91(-23.90%) |
Aug 21, 2024 | 5.560 | 9.050 | 4.970 | 7.990 | 44,427,952 | +2.50(+45.67%) |
Aug 20, 2024 | 5.460 | 5.750 | 5.250 | 5.485 | 1,939,703 | -0.02(-0.45%) |
Aug 19, 2024 | 5.370 | 5.600 | 4.820 | 5.510 | 6,086,970 | -0.34(-5.81%) |
Aug 16, 2024 | 6.250 | 6.800 | 5.290 | 5.850 | 21,311,352 | +0.81(+16.07%) |
Aug 15, 2024 | 6.870 | 7.030 | 4.510 | 5.040 | 11,591,162 | -1.93(-27.69%) |
Aug 14, 2024 | 7.130 | 7.450 | 6.660 | 6.970 | 4,771,543 | -0.25(-3.46%) |
Aug 13, 2024 | 7.400 | 8.090 | 6.890 | 7.220 | 5,218,698 | -0.93(-11.41%) |
Aug 12, 2024 | 8.820 | 9.880 | 7.080 | 8.150 | 14,152,376 | -8.80(-51.92%) |
Aug 09, 2024 | 17.00 | 18.05 | 16.82 | 16.95 | 947,950 | -0.42(-2.42%) |
Aug 08, 2024 | 17.92 | 18.55 | 17.08 | 17.37 | 542,503 | -0.19(-1.08%) |
Aug 07, 2024 | 18.04 | 18.06 | 16.89 | 17.56 | 675,842 | +0.00(+0.00%) |
Aug 06, 2024 | 17.18 | 17.71 | 16.91 | 17.56 | 568,624 | +0.47(+2.75%) |
Aug 05, 2024 | 16.50 | 17.49 | 16.06 | 17.09 | 887,581 | -1.12(-6.15%) |
Aug 02, 2024 | 18.37 | 18.78 | 17.31 | 18.21 | 866,647 | -0.91(-4.76%) |
Aug 01, 2024 | 19.45 | 19.47 | 18.51 | 19.12 | 887,738 | -0.08(-0.42%) |
Jul 31, 2024 | 19.08 | 20.36 | 19.01 | 19.20 | 1,312,015 | +0.36(+1.91%) |
Jul 30, 2024 | 17.86 | 18.96 | 17.86 | 18.84 | 763,644 | +0.85(+4.72%) |
Jul 29, 2024 | 18.46 | 19.12 | 17.80 | 17.99 | 765,514 | -0.53(-2.86%) |
Jul 26, 2024 | 18.56 | 18.58 | 17.32 | 18.52 | 1,282,017 | +1.78(+10.63%) |
Jul 25, 2024 | 16.02 | 17.08 | 15.79 | 16.74 | 842,033 | +0.80(+5.02%) |
Jul 24, 2024 | 17.37 | 17.66 | 15.62 | 15.94 | 1,607,555 | -1.61(-9.17%) |
Jul 23, 2024 | 16.81 | 18.20 | 16.81 | 17.55 | 600,079 | +0.49(+2.87%) |
Jul 22, 2024 | 17.95 | 18.37 | 16.96 | 17.06 | 929,344 | -0.37(-2.12%) |
Jul 19, 2024 | 17.80 | 18.32 | 17.07 | 17.43 | 1,009,585 | -0.49(-2.73%) |
Jul 18, 2024 | 19.79 | 20.80 | 17.74 | 17.92 | 1,344,735 | -1.89(-9.54%) |
Jul 17, 2024 | 17.40 | 19.95 | 17.40 | 19.81 | 1,790,786 | +2.38(+13.65%) |
Jul 16, 2024 | 16.90 | 17.47 | 16.08 | 17.43 | 989,705 | +0.76(+4.56%) |
Jul 15, 2024 | 18.01 | 18.09 | 16.65 | 16.67 | 1,016,455 | -1.36(-7.54%) |
Jul 12, 2024 | 17.86 | 18.38 | 17.52 | 18.03 | 615,391 | +0.41(+2.33%) |
Jul 11, 2024 | 17.39 | 18.53 | 17.19 | 17.62 | 938,092 | +0.41(+2.38%) |
Jul 10, 2024 | 16.19 | 17.85 | 15.69 | 17.21 | 967,377 | +1.10(+6.83%) |
Jul 09, 2024 | 14.99 | 16.73 | 14.60 | 16.11 | 2,480,288 | +1.12(+7.47%) |
Jul 08, 2024 | 15.22 | 15.99 | 14.83 | 14.99 | 1,819,660 | -0.06(-0.40%) |
Jul 05, 2024 | 16.00 | 16.18 | 15.01 | 15.05 | 1,697,104 | -1.92(-11.31%) |
Jul 03, 2024 | 16.71 | 17.70 | 16.59 | 16.97 | 967,847 | +0.16(+0.95%) |
Jul 02, 2024 | 16.72 | 17.18 | 16.28 | 16.81 | 1,013,932 | -0.64(-3.67%) |
Jul 01, 2024 | 17.60 | 18.21 | 16.94 | 17.45 | 815,478 | -0.19(-1.08%) |
Jun 28, 2024 | 17.33 | 18.48 | 17.13 | 17.64 | 970,761 | +0.35(+2.02%) |
Jun 27, 2024 | 17.73 | 18.08 | 16.83 | 17.29 | 1,279,616 | -0.66(-3.68%) |
Jun 26, 2024 | 19.52 | 19.80 | 17.79 | 17.95 | 1,551,930 | -1.65(-8.42%) |
Jun 25, 2024 | 20.21 | 20.25 | 19.18 | 19.60 | 642,469 | -0.77(-3.78%) |
Jun 24, 2024 | 20.43 | 20.63 | 19.81 | 20.37 | 440,960 | -0.12(-0.59%) |
Jun 21, 2024 | 20.51 | 21.18 | 20.20 | 20.49 | 1,333,922 | -0.10(-0.49%) |
Jun 20, 2024 | 19.00 | 20.69 | 18.57 | 20.59 | 1,035,687 | +1.45(+7.58%) |
Jun 18, 2024 | 18.65 | 19.65 | 18.60 | 19.14 | 589,149 | +0.21(+1.11%) |
Jun 17, 2024 | 20.25 | 20.66 | 18.78 | 18.93 | 1,205,293 | -1.67(-8.11%) |
Jun 14, 2024 | 21.50 | 21.84 | 20.23 | 20.60 | 897,506 | -1.46(-6.62%) |
Jun 13, 2024 | 22.90 | 23.06 | 21.60 | 22.06 | 655,590 | -0.94(-4.09%) |
Jun 12, 2024 | 23.46 | 23.83 | 22.78 | 23.00 | 777,902 | +0.31(+1.37%) |
Jun 11, 2024 | 22.34 | 22.72 | 21.72 | 22.69 | 551,445 | +0.31(+1.39%) |
Jun 10, 2024 | 21.58 | 22.58 | 21.50 | 22.38 | 592,984 | -0.14(-0.62%) |
Jun 07, 2024 | 22.54 | 23.45 | 22.37 | 22.52 | 524,343 | -0.65(-2.81%) |
Jun 06, 2024 | 22.95 | 23.33 | 22.02 | 23.17 | 725,501 | -0.46(-1.95%) |
Jun 05, 2024 | 23.35 | 23.85 | 22.64 | 23.63 | 577,725 | +0.28(+1.20%) |
Jun 04, 2024 | 23.35 | 23.95 | 22.91 | 23.35 | 487,450 | -0.00(-0.02%) |