Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 23.20 | 26.00 | 23.20 | 25.68 | 6,327 | +2.52(+10.90%) |
Aug 29, 2024 | 25.51 | 28.84 | 22.44 | 23.16 | 14,593 | -1.92(-7.64%) |
Aug 28, 2024 | 28.98 | 29.86 | 24.00 | 25.08 | 9,660 | -4.80(-16.08%) |
Aug 27, 2024 | 32.40 | 32.40 | 27.60 | 29.88 | 10,056 | -1.82(-5.75%) |
Aug 26, 2024 | 36.80 | 37.60 | 29.34 | 31.70 | 12,823 | -4.20(-11.70%) |
Aug 23, 2024 | 37.63 | 39.20 | 35.30 | 35.90 | 6,253 | -2.10(-5.52%) |
Aug 22, 2024 | 40.00 | 40.76 | 37.54 | 38.00 | 4,461 | -1.60(-4.04%) |
Aug 21, 2024 | 38.00 | 42.00 | 37.94 | 39.60 | 8,097 | +1.60(+4.21%) |
Aug 20, 2024 | 44.00 | 45.20 | 36.72 | 38.00 | 15,645 | -7.60(-16.67%) |
Aug 19, 2024 | 46.80 | 46.80 | 43.20 | 45.60 | 11,455 | -0.80(-1.72%) |
Aug 16, 2024 | 45.60 | 46.40 | 44.00 | 46.40 | 5,324 | +1.60(+3.57%) |
Aug 15, 2024 | 43.60 | 45.60 | 43.20 | 44.80 | 9,094 | +0.40(+0.90%) |
Aug 14, 2024 | 44.80 | 45.60 | 43.60 | 44.40 | 5,280 | +0.00(+0.00%) |
Aug 13, 2024 | 44.40 | 45.60 | 43.20 | 44.40 | 7,099 | +0.80(+1.83%) |
Aug 12, 2024 | 45.60 | 45.60 | 42.40 | 43.60 | 13,879 | -5.60(-11.38%) |
Aug 09, 2024 | 47.20 | 52.80 | 46.80 | 49.20 | 33,285 | -0.80(-1.60%) |
Aug 08, 2024 | 52.40 | 59.20 | 46.00 | 50.00 | 113,696 | -1.60(-3.10%) |
Aug 07, 2024 | 50.40 | 85.60 | 45.20 | 51.60 | 2,645,996 | +11.72(+29.39%) |
Aug 06, 2024 | 36.80 | 39.92 | 36.40 | 39.88 | 2,915 | +3.64(+10.04%) |
Aug 05, 2024 | 39.00 | 39.00 | 35.60 | 36.24 | 3,811 | -5.36(-12.88%) |
Aug 02, 2024 | 43.20 | 44.40 | 40.40 | 41.60 | 2,793 | -1.20(-2.80%) |
Aug 01, 2024 | 47.60 | 48.00 | 42.40 | 42.80 | 2,154 | -4.80(-10.08%) |
Jul 31, 2024 | 48.00 | 48.80 | 44.40 | 47.60 | 3,392 | +0.00(+0.00%) |
Jul 30, 2024 | 52.80 | 54.00 | 46.40 | 47.60 | 3,913 | -6.00(-11.19%) |
Jul 29, 2024 | 53.60 | 55.20 | 52.40 | 53.60 | 2,861 | -0.40(-0.74%) |
Jul 26, 2024 | 57.20 | 57.60 | 52.40 | 54.00 | 4,638 | -1.20(-2.17%) |
Jul 25, 2024 | 54.40 | 59.60 | 54.40 | 55.20 | 5,079 | -1.20(-2.13%) |
Jul 24, 2024 | 59.20 | 60.00 | 55.60 | 56.40 | 6,494 | -2.80(-4.73%) |
Jul 23, 2024 | 55.60 | 76.40 | 51.98 | 59.20 | 44,937 | +3.20(+5.71%) |
Jul 22, 2024 | 64.40 | 64.40 | 54.40 | 56.00 | 9,656 | -8.00(-12.50%) |
Jul 19, 2024 | 66.40 | 69.60 | 62.00 | 64.00 | 14,623 | -11.20(-14.89%) |
Jul 18, 2024 | 81.60 | 84.00 | 74.00 | 75.20 | 32,797 | -17.60(-18.97%) |
Jul 17, 2024 | 106.40 | 108.80 | 79.20 | 92.80 | 764,364 | +28.80(+45.01%) |
Jul 16, 2024 | 60.40 | 64.00 | 60.40 | 64.00 | 794 | +3.60(+5.95%) |
Jul 15, 2024 | 64.80 | 64.80 | 58.00 | 60.40 | 1,032 | -4.00(-6.21%) |
Jul 12, 2024 | 64.00 | 66.40 | 61.60 | 64.40 | 613 | +0.40(+0.63%) |
Jul 11, 2024 | 66.80 | 66.80 | 61.28 | 64.00 | 691 | -2.80(-4.19%) |
Jul 10, 2024 | 64.80 | 69.20 | 63.60 | 66.80 | 1,666 | -0.80(-1.18%) |
Jul 09, 2024 | 61.20 | 73.60 | 58.80 | 67.60 | 6,968 | +8.00(+13.42%) |
Jul 08, 2024 | 60.40 | 60.40 | 58.82 | 59.60 | 266 | +1.20(+2.05%) |
Jul 05, 2024 | 60.00 | 60.80 | 58.00 | 58.40 | 229 | -1.60(-2.67%) |
Jul 03, 2024 | 59.60 | 60.00 | 58.40 | 60.00 | 207 | +1.40(+2.39%) |
Jul 02, 2024 | 63.60 | 63.60 | 58.00 | 58.60 | 332 | -4.60(-7.28%) |
Jul 01, 2024 | 55.60 | 66.80 | 55.14 | 63.20 | 7,162 | +8.40(+15.33%) |
Jun 28, 2024 | 56.00 | 58.00 | 54.40 | 54.80 | 386 | -0.80(-1.44%) |
Jun 27, 2024 | 56.40 | 56.40 | 54.80 | 55.60 | 721 | +0.00(+0.00%) |
Jun 26, 2024 | 57.20 | 57.40 | 54.80 | 55.60 | 815 | -1.84(-3.20%) |
Jun 25, 2024 | 57.20 | 60.00 | 56.40 | 57.44 | 562 | +1.04(+1.84%) |
Jun 24, 2024 | 56.40 | 59.20 | 55.23 | 56.40 | 322 | +0.40(+0.71%) |
Jun 21, 2024 | 60.40 | 63.20 | 54.00 | 56.00 | 1,030 | -3.20(-5.41%) |
Jun 20, 2024 | 57.60 | 62.80 | 57.60 | 59.20 | 1,985 | +1.60(+2.78%) |
Jun 18, 2024 | 62.40 | 62.40 | 57.60 | 57.60 | 1,619 | -4.80(-7.69%) |
Jun 17, 2024 | 67.60 | 67.60 | 62.40 | 62.40 | 1,006 | -2.40(-3.70%) |
Jun 14, 2024 | 70.40 | 70.80 | 62.40 | 64.80 | 1,880 | -6.40(-8.99%) |
Jun 13, 2024 | 76.00 | 76.00 | 66.00 | 71.20 | 1,616 | -5.60(-7.29%) |
Jun 12, 2024 | 76.80 | 78.00 | 75.22 | 76.80 | 702 | +0.79(+1.04%) |
Jun 11, 2024 | 76.80 | 79.20 | 76.00 | 76.01 | 2,486 | -0.39(-0.51%) |
Jun 10, 2024 | 77.60 | 78.80 | 76.40 | 76.40 | 210 | -0.80(-1.04%) |
Jun 07, 2024 | 78.40 | 78.74 | 76.40 | 77.20 | 552 | -0.32(-0.42%) |
Jun 06, 2024 | 79.60 | 80.40 | 77.04 | 77.52 | 362 | -2.88(-3.58%) |
Jun 05, 2024 | 78.80 | 80.40 | 78.00 | 80.40 | 1,328 | +4.00(+5.24%) |
Jun 04, 2024 | 78.80 | 78.80 | 76.40 | 76.40 | 375 | -3.20(-4.02%) |