Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 10.77 | 11.08 | 10.26 | 10.41 | 37,727,100 | -0.16(-1.51%) |
Aug 19, 2024 | 10.06 | 10.59 | 9.770 | 10.57 | 44,791,576 | +0.60(+6.02%) |
Aug 16, 2024 | 9.510 | 10.30 | 9.470 | 9.970 | 40,909,880 | +0.18(+1.84%) |
Aug 15, 2024 | 9.000 | 9.940 | 8.990 | 9.790 | 46,169,872 | +1.09(+12.53%) |
Aug 14, 2024 | 9.240 | 9.320 | 8.460 | 8.700 | 48,634,296 | -0.59(-6.35%) |
Aug 13, 2024 | 8.480 | 9.330 | 8.365 | 9.290 | 44,932,672 | +0.89(+10.60%) |
Aug 12, 2024 | 8.530 | 8.540 | 8.150 | 8.400 | 33,846,156 | -0.22(-2.55%) |
Aug 09, 2024 | 8.360 | 8.690 | 8.200 | 8.620 | 27,689,344 | +0.07(+0.82%) |
Aug 08, 2024 | 8.280 | 8.680 | 7.960 | 8.550 | 34,649,288 | +0.60(+7.55%) |
Aug 07, 2024 | 8.730 | 8.960 | 7.920 | 7.950 | 46,278,924 | -0.75(-8.62%) |
Aug 06, 2024 | 8.740 | 8.910 | 8.030 | 8.700 | 46,385,120 | +0.12(+1.40%) |
Aug 05, 2024 | 7.320 | 9.020 | 7.055 | 8.580 | 61,339,084 | -0.79(-8.43%) |
Aug 02, 2024 | 10.01 | 10.17 | 9.200 | 9.370 | 48,504,388 | -0.89(-8.67%) |
Aug 01, 2024 | 11.33 | 11.77 | 10.00 | 10.26 | 45,795,136 | -1.53(-12.98%) |
Jul 31, 2024 | 11.40 | 12.04 | 11.29 | 11.79 | 31,909,612 | +0.91(+8.36%) |
Jul 30, 2024 | 11.85 | 11.87 | 10.61 | 10.88 | 45,084,164 | -0.97(-8.19%) |
Jul 29, 2024 | 11.15 | 12.05 | 11.14 | 11.85 | 52,247,612 | +1.18(+11.06%) |
Jul 26, 2024 | 10.79 | 10.90 | 10.22 | 10.67 | 42,796,444 | -0.05(-0.47%) |
Jul 25, 2024 | 10.39 | 11.26 | 10.33 | 10.72 | 55,972,772 | +0.43(+4.18%) |
Jul 24, 2024 | 11.34 | 11.42 | 10.19 | 10.29 | 86,166,800 | -3.41(-24.89%) |
Jul 23, 2024 | 14.49 | 14.75 | 13.61 | 13.70 | 59,783,616 | -0.59(-4.13%) |
Jul 22, 2024 | 13.50 | 14.46 | 13.45 | 14.29 | 35,985,564 | +1.33(+10.26%) |
Jul 19, 2024 | 13.93 | 14.05 | 12.69 | 12.96 | 41,125,096 | -1.14(-8.09%) |
Jul 18, 2024 | 14.32 | 14.98 | 13.87 | 14.10 | 48,384,076 | +0.09(+0.64%) |
Jul 17, 2024 | 14.50 | 15.17 | 13.75 | 14.01 | 47,036,660 | -0.95(-6.35%) |
Jul 16, 2024 | 14.82 | 15.20 | 13.73 | 14.96 | 52,649,896 | +0.42(+2.89%) |
Jul 15, 2024 | 14.90 | 15.97 | 14.43 | 14.54 | 71,288,840 | +0.52(+3.71%) |
Jul 12, 2024 | 12.66 | 14.42 | 12.37 | 14.02 | 74,777,384 | +0.78(+5.89%) |
Jul 11, 2024 | 15.94 | 16.85 | 13.08 | 13.24 | 119,798,888 | -2.70(-16.94%) |
Jul 10, 2024 | 15.89 | 16.45 | 15.29 | 15.94 | 54,511,168 | +0.11(+0.69%) |
Jul 09, 2024 | 14.51 | 16.20 | 14.42 | 15.83 | 68,815,328 | +1.09(+7.39%) |
Jul 08, 2024 | 14.12 | 15.49 | 13.77 | 14.74 | 79,817,376 | +0.19(+1.31%) |
Jul 05, 2024 | 14.39 | 14.66 | 13.55 | 14.55 | 67,953,256 | +0.53(+3.78%) |
Jul 03, 2024 | 12.74 | 14.21 | 12.71 | 14.02 | 86,379,208 | +1.63(+13.16%) |
Jul 02, 2024 | 11.18 | 12.39 | 11.10 | 12.39 | 97,136,944 | +2.10(+20.41%) |
Jul 01, 2024 | 9.470 | 10.61 | 9.465 | 10.29 | 66,964,720 | +1.09(+11.85%) |
Jun 28, 2024 | 9.340 | 9.680 | 8.940 | 9.200 | 55,997,604 | +0.04(+0.44%) |
Jun 27, 2024 | 8.940 | 9.270 | 8.850 | 9.160 | 43,290,992 | +0.10(+1.10%) |
Jun 26, 2024 | 8.190 | 9.180 | 8.180 | 9.060 | 54,366,352 | +0.79(+9.55%) |
Jun 25, 2024 | 7.990 | 8.320 | 7.810 | 8.270 | 30,656,176 | +0.40(+5.11%) |
Jun 24, 2024 | 8.066 | 8.353 | 7.848 | 7.868 | 34,099,956 | -0.02(-0.25%) |
Jun 21, 2024 | 7.819 | 7.967 | 7.690 | 7.888 | 27,666,252 | +0.12(+1.53%) |
Jun 20, 2024 | 8.046 | 8.095 | 7.616 | 7.769 | 30,734,684 | -0.31(-3.80%) |
Jun 18, 2024 | 8.224 | 8.264 | 7.843 | 8.076 | 36,457,844 | -0.22(-2.63%) |
Jun 17, 2024 | 7.502 | 8.412 | 7.433 | 8.294 | 63,290,604 | +0.80(+10.70%) |
Jun 14, 2024 | 8.185 | 8.195 | 7.413 | 7.492 | 53,308,980 | -0.42(-5.26%) |
Jun 13, 2024 | 8.402 | 8.620 | 7.800 | 7.908 | 80,430,544 | +0.44(+5.83%) |
Jun 12, 2024 | 6.977 | 7.729 | 6.868 | 7.472 | 44,559,228 | +0.53(+7.70%) |
Jun 11, 2024 | 7.205 | 7.264 | 6.661 | 6.938 | 30,489,492 | -0.26(-3.58%) |
Jun 10, 2024 | 7.393 | 7.599 | 7.136 | 7.195 | 29,731,962 | -0.31(-4.09%) |
Jun 07, 2024 | 7.393 | 7.660 | 7.343 | 7.502 | 27,580,058 | -0.06(-0.79%) |
Jun 06, 2024 | 7.264 | 7.700 | 7.116 | 7.561 | 32,541,356 | +0.25(+3.38%) |
Jun 05, 2024 | 7.343 | 7.403 | 7.066 | 7.314 | 29,542,256 | +0.02(+0.27%) |
Jun 04, 2024 | 7.294 | 7.541 | 7.234 | 7.294 | 27,188,050 | -0.14(-1.86%) |