Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 21.80 | 33.58 | 21.58 | 31.36 | 75,794,112 | +10.55(+50.70%) |
Aug 14, 2024 | 21.11 | 21.73 | 19.77 | 20.81 | 10,482,930 | -0.15(-0.72%) |
Aug 13, 2024 | 19.95 | 21.15 | 19.36 | 20.96 | 7,348,542 | +1.23(+6.23%) |
Aug 12, 2024 | 20.96 | 22.08 | 19.51 | 19.73 | 11,256,068 | -1.48(-6.98%) |
Aug 09, 2024 | 22.83 | 23.04 | 20.50 | 21.21 | 14,796,203 | -1.11(-4.97%) |
Aug 08, 2024 | 19.88 | 22.36 | 19.59 | 22.32 | 13,332,378 | +2.68(+13.65%) |
Aug 07, 2024 | 19.70 | 21.90 | 19.35 | 19.64 | 14,931,457 | +0.11(+0.56%) |
Aug 06, 2024 | 19.30 | 19.96 | 18.08 | 19.53 | 10,248,609 | +0.94(+5.06%) |
Aug 05, 2024 | 17.95 | 20.10 | 17.11 | 18.59 | 15,046,201 | +0.08(+0.43%) |
Aug 02, 2024 | 19.76 | 20.21 | 18.23 | 18.51 | 10,146,545 | -1.93(-9.44%) |
Aug 01, 2024 | 20.37 | 21.21 | 19.25 | 20.44 | 14,927,952 | -0.24(-1.16%) |
Jul 31, 2024 | 17.89 | 21.28 | 17.40 | 20.68 | 16,729,345 | +3.16(+18.04%) |
Jul 30, 2024 | 18.99 | 20.37 | 16.98 | 17.52 | 12,619,676 | -1.35(-7.15%) |
Jul 29, 2024 | 18.80 | 19.59 | 17.89 | 18.87 | 13,022,669 | +0.03(+0.16%) |
Jul 26, 2024 | 16.97 | 19.48 | 16.89 | 18.84 | 24,661,344 | +2.20(+13.22%) |
Jul 25, 2024 | 13.65 | 16.80 | 13.60 | 16.64 | 23,037,540 | +3.28(+24.55%) |
Jul 24, 2024 | 13.55 | 14.06 | 13.26 | 13.36 | 5,418,636 | -0.48(-3.47%) |
Jul 23, 2024 | 12.79 | 14.29 | 12.75 | 13.84 | 8,688,571 | +1.04(+8.12%) |
Jul 22, 2024 | 13.12 | 13.13 | 12.37 | 12.80 | 4,175,122 | -0.04(-0.31%) |
Jul 19, 2024 | 12.44 | 13.48 | 12.24 | 12.84 | 5,369,575 | +0.46(+3.72%) |
Jul 18, 2024 | 13.62 | 13.66 | 12.32 | 12.38 | 6,757,976 | -1.02(-7.61%) |
Jul 17, 2024 | 13.50 | 14.03 | 12.88 | 13.40 | 4,832,244 | -0.31(-2.26%) |
Jul 16, 2024 | 13.56 | 13.96 | 13.15 | 13.71 | 5,947,218 | +0.23(+1.71%) |
Jul 15, 2024 | 12.60 | 13.68 | 12.57 | 13.48 | 7,476,701 | +0.47(+3.61%) |
Jul 12, 2024 | 11.88 | 13.14 | 11.71 | 13.01 | 10,820,813 | +1.11(+9.33%) |
Jul 11, 2024 | 11.86 | 12.20 | 11.41 | 11.90 | 4,791,849 | +0.02(+0.17%) |
Jul 10, 2024 | 12.17 | 12.22 | 11.52 | 11.88 | 4,858,927 | -0.26(-2.14%) |
Jul 09, 2024 | 12.00 | 12.27 | 11.70 | 12.14 | 4,906,629 | +0.04(+0.33%) |
Jul 08, 2024 | 12.38 | 13.09 | 11.92 | 12.10 | 10,597,199 | -0.30(-2.42%) |
Jul 05, 2024 | 11.42 | 12.47 | 10.98 | 12.40 | 10,681,006 | +1.03(+9.06%) |
Jul 03, 2024 | 10.73 | 11.54 | 10.67 | 11.37 | 4,315,057 | +0.65(+6.06%) |
Jul 02, 2024 | 10.85 | 10.98 | 10.17 | 10.72 | 6,932,902 | -0.12(-1.11%) |
Jul 01, 2024 | 11.85 | 12.60 | 10.78 | 10.84 | 10,718,621 | -0.77(-6.63%) |
Jun 28, 2024 | 11.45 | 11.93 | 11.28 | 11.61 | 14,037,561 | +0.16(+1.40%) |
Jun 27, 2024 | 10.92 | 11.84 | 10.85 | 11.45 | 7,054,050 | +0.22(+1.96%) |
Jun 26, 2024 | 10.87 | 11.71 | 10.78 | 11.23 | 6,980,130 | +0.25(+2.28%) |
Jun 25, 2024 | 10.21 | 11.03 | 9.320 | 10.98 | 8,473,527 | +0.65(+6.29%) |
Jun 24, 2024 | 10.49 | 10.77 | 10.01 | 10.33 | 6,688,375 | +0.25(+2.48%) |
Jun 21, 2024 | 11.00 | 11.00 | 10.02 | 10.08 | 10,243,993 | -1.14(-10.16%) |
Jun 20, 2024 | 11.32 | 12.05 | 11.21 | 11.22 | 9,692,094 | -0.17(-1.49%) |
Jun 18, 2024 | 12.40 | 12.45 | 10.91 | 11.39 | 16,022,860 | -0.36(-3.06%) |
Jun 17, 2024 | 10.33 | 12.37 | 10.03 | 11.75 | 22,776,532 | +1.53(+14.97%) |
Jun 14, 2024 | 9.900 | 10.32 | 9.630 | 10.22 | 8,097,771 | +0.24(+2.40%) |
Jun 13, 2024 | 9.890 | 10.34 | 9.740 | 9.980 | 8,813,621 | +0.22(+2.25%) |
Jun 12, 2024 | 9.700 | 10.10 | 9.370 | 9.760 | 10,394,743 | -0.11(-1.11%) |
Jun 11, 2024 | 8.490 | 9.950 | 8.350 | 9.870 | 12,046,788 | +1.39(+16.39%) |
Jun 10, 2024 | 8.550 | 8.770 | 8.090 | 8.480 | 7,157,056 | -0.14(-1.62%) |
Jun 07, 2024 | 9.160 | 9.200 | 8.580 | 8.620 | 7,303,813 | -0.70(-7.51%) |
Jun 06, 2024 | 8.720 | 9.490 | 8.700 | 9.320 | 10,071,500 | +0.53(+6.03%) |
Jun 05, 2024 | 8.720 | 9.600 | 8.389 | 8.790 | 15,714,398 | +0.12(+1.38%) |
Jun 04, 2024 | 8.360 | 8.700 | 7.920 | 8.670 | 7,817,395 | +0.29(+3.46%) |