Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 8.200 | 8.280 | 7.800 | 7.900 | 16,480,659 | -0.46(-5.50%) |
Aug 26, 2024 | 8.500 | 8.550 | 8.210 | 8.360 | 13,832,629 | -0.14(-1.65%) |
Aug 23, 2024 | 8.080 | 8.520 | 7.980 | 8.500 | 20,932,636 | +0.45(+5.59%) |
Aug 22, 2024 | 8.340 | 8.385 | 8.020 | 8.050 | 13,077,365 | -0.30(-3.59%) |
Aug 21, 2024 | 8.080 | 8.380 | 7.970 | 8.350 | 18,375,516 | +0.31(+3.86%) |
Aug 20, 2024 | 8.200 | 8.310 | 7.860 | 8.040 | 14,534,036 | -0.01(-0.12%) |
Aug 19, 2024 | 8.010 | 8.170 | 7.800 | 8.050 | 15,200,644 | +0.06(+0.75%) |
Aug 16, 2024 | 7.700 | 8.146 | 7.680 | 7.990 | 17,142,778 | +0.31(+4.04%) |
Aug 15, 2024 | 7.720 | 8.050 | 7.650 | 7.680 | 17,062,780 | +0.03(+0.39%) |
Aug 14, 2024 | 7.950 | 7.970 | 7.570 | 7.650 | 13,427,059 | -0.19(-2.42%) |
Aug 13, 2024 | 7.650 | 8.000 | 7.530 | 7.840 | 14,063,512 | +0.23(+3.02%) |
Aug 12, 2024 | 7.850 | 7.985 | 7.520 | 7.610 | 16,848,240 | -0.45(-5.58%) |
Aug 09, 2024 | 8.260 | 8.374 | 8.030 | 8.060 | 12,830,755 | -0.23(-2.77%) |
Aug 08, 2024 | 8.020 | 8.460 | 7.775 | 8.290 | 16,446,000 | +0.65(+8.51%) |
Aug 07, 2024 | 8.610 | 8.630 | 7.610 | 7.640 | 19,138,426 | -0.77(-9.16%) |
Aug 06, 2024 | 8.510 | 8.620 | 8.050 | 8.410 | 16,232,731 | +0.10(+1.20%) |
Aug 05, 2024 | 7.390 | 8.510 | 7.250 | 8.310 | 27,444,712 | -0.26(-3.03%) |
Aug 02, 2024 | 9.270 | 9.459 | 8.440 | 8.570 | 25,183,200 | -0.75(-8.05%) |
Aug 01, 2024 | 10.10 | 10.26 | 9.300 | 9.320 | 25,892,200 | -0.87(-8.54%) |
Jul 31, 2024 | 10.60 | 10.83 | 10.16 | 10.19 | 19,176,640 | -0.18(-1.74%) |
Jul 30, 2024 | 10.69 | 10.75 | 10.28 | 10.37 | 12,509,144 | -0.26(-2.45%) |
Jul 29, 2024 | 11.62 | 11.93 | 10.58 | 10.63 | 23,562,900 | -0.57(-5.09%) |
Jul 26, 2024 | 11.35 | 11.74 | 10.99 | 11.20 | 20,906,888 | +0.47(+4.38%) |
Jul 25, 2024 | 10.97 | 11.27 | 10.64 | 10.73 | 19,729,562 | -0.59(-5.21%) |
Jul 24, 2024 | 11.79 | 12.08 | 11.19 | 11.32 | 26,949,656 | -0.27(-2.33%) |
Jul 23, 2024 | 12.02 | 12.44 | 11.46 | 11.59 | 20,373,864 | -0.65(-5.31%) |
Jul 22, 2024 | 12.25 | 12.45 | 11.61 | 12.24 | 25,461,280 | +0.21(+1.75%) |
Jul 19, 2024 | 11.12 | 12.11 | 10.88 | 12.03 | 26,982,724 | +1.08(+9.86%) |
Jul 18, 2024 | 12.72 | 12.82 | 10.86 | 10.95 | 35,443,248 | -1.47(-11.84%) |
Jul 17, 2024 | 12.36 | 13.09 | 11.77 | 12.42 | 33,406,344 | -0.28(-2.20%) |
Jul 16, 2024 | 11.43 | 12.88 | 11.25 | 12.70 | 45,020,664 | +1.22(+10.63%) |
Jul 15, 2024 | 10.33 | 11.69 | 10.24 | 11.48 | 45,117,500 | +1.68(+17.08%) |
Jul 12, 2024 | 9.390 | 9.920 | 9.370 | 9.805 | 22,468,616 | +0.49(+5.32%) |
Jul 11, 2024 | 9.490 | 9.700 | 9.240 | 9.310 | 22,270,400 | +0.15(+1.64%) |
Jul 10, 2024 | 9.210 | 9.330 | 9.030 | 9.160 | 15,029,656 | +0.02(+0.22%) |
Jul 09, 2024 | 9.450 | 9.490 | 8.920 | 9.140 | 20,250,902 | -0.26(-2.77%) |
Jul 08, 2024 | 9.780 | 10.05 | 9.300 | 9.400 | 20,743,452 | -0.24(-2.49%) |
Jul 05, 2024 | 9.160 | 9.640 | 9.040 | 9.640 | 19,688,880 | +0.07(+0.73%) |
Jul 03, 2024 | 9.390 | 9.700 | 9.350 | 9.570 | 10,714,946 | -0.15(-1.54%) |
Jul 02, 2024 | 9.910 | 9.990 | 9.680 | 9.720 | 16,247,457 | -0.23(-2.31%) |
Jul 01, 2024 | 9.360 | 10.04 | 9.360 | 9.950 | 29,182,864 | +0.81(+8.86%) |
Jun 28, 2024 | 9.170 | 9.200 | 8.960 | 9.140 | 31,572,052 | +0.02(+0.22%) |
Jun 27, 2024 | 9.230 | 9.380 | 9.030 | 9.120 | 14,628,850 | +0.09(+1.00%) |
Jun 26, 2024 | 9.130 | 9.510 | 9.010 | 9.030 | 19,976,712 | -0.17(-1.85%) |
Jun 25, 2024 | 9.380 | 9.600 | 9.140 | 9.200 | 20,242,236 | -0.01(-0.11%) |
Jun 24, 2024 | 9.200 | 9.590 | 8.960 | 9.210 | 21,856,688 | -0.34(-3.56%) |
Jun 21, 2024 | 10.09 | 10.13 | 9.460 | 9.550 | 32,541,516 | -0.87(-8.35%) |
Jun 20, 2024 | 10.99 | 11.16 | 10.33 | 10.42 | 26,167,136 | -0.24(-2.25%) |
Jun 18, 2024 | 10.49 | 10.87 | 10.40 | 10.66 | 17,176,840 | -0.25(-2.29%) |
Jun 17, 2024 | 10.41 | 11.02 | 10.18 | 10.91 | 18,658,616 | +0.38(+3.61%) |
Jun 14, 2024 | 10.95 | 11.02 | 10.27 | 10.53 | 16,812,130 | -0.45(-4.10%) |
Jun 13, 2024 | 10.61 | 11.21 | 10.47 | 10.98 | 20,212,340 | +0.34(+3.20%) |
Jun 12, 2024 | 10.36 | 10.99 | 10.20 | 10.64 | 30,228,258 | +0.65(+6.51%) |
Jun 11, 2024 | 9.650 | 10.02 | 9.045 | 9.990 | 24,416,152 | +0.10(+0.96%) |
Jun 10, 2024 | 9.660 | 10.01 | 9.470 | 9.895 | 15,841,347 | +0.17(+1.80%) |
Jun 07, 2024 | 10.17 | 10.51 | 9.710 | 9.720 | 21,534,376 | -0.44(-4.33%) |
Jun 06, 2024 | 9.450 | 10.39 | 9.440 | 10.16 | 34,598,200 | +0.51(+5.28%) |
Jun 05, 2024 | 9.810 | 9.860 | 8.809 | 9.650 | 41,013,488 | -0.02(-0.21%) |
Jun 04, 2024 | 9.670 | 10.17 | 9.520 | 9.670 | 26,189,920 | +0.02(+0.21%) |