Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.790 | 9.317 | 7.760 | 8.580 | 9,322,715 | +0.89(+11.57%) |
Sep 26, 2024 | 7.830 | 8.090 | 7.560 | 7.690 | 2,492,075 | +0.05(+0.65%) |
Sep 25, 2024 | 8.050 | 8.390 | 7.430 | 7.640 | 3,441,087 | -0.44(-5.45%) |
Sep 24, 2024 | 7.940 | 8.500 | 7.650 | 8.080 | 4,043,989 | +0.13(+1.64%) |
Sep 23, 2024 | 7.480 | 7.970 | 7.152 | 7.950 | 2,649,125 | +0.47(+6.28%) |
Sep 20, 2024 | 7.780 | 8.232 | 7.228 | 7.480 | 2,775,991 | -0.37(-4.71%) |
Sep 19, 2024 | 7.900 | 8.290 | 7.625 | 7.850 | 4,379,613 | +0.37(+4.95%) |
Sep 18, 2024 | 7.280 | 7.700 | 6.900 | 7.480 | 3,559,557 | +0.25(+3.46%) |
Sep 17, 2024 | 8.010 | 8.463 | 7.150 | 7.230 | 5,824,916 | -0.66(-8.37%) |
Sep 16, 2024 | 8.700 | 8.720 | 7.600 | 7.890 | 4,900,796 | -0.78(-9.00%) |
Sep 13, 2024 | 7.340 | 8.930 | 7.130 | 8.670 | 8,684,021 | +1.33(+18.12%) |
Sep 12, 2024 | 6.900 | 7.990 | 6.850 | 7.340 | 8,276,484 | +0.41(+5.92%) |
Sep 11, 2024 | 6.680 | 7.120 | 6.350 | 6.930 | 3,719,741 | +0.21(+3.12%) |
Sep 10, 2024 | 7.150 | 7.420 | 6.650 | 6.720 | 3,210,954 | -0.50(-6.93%) |
Sep 09, 2024 | 7.220 | 7.770 | 7.181 | 7.220 | 2,246,567 | +0.00(+0.00%) |
Sep 06, 2024 | 7.290 | 7.705 | 6.850 | 7.220 | 2,700,909 | -0.31(-4.12%) |
Sep 05, 2024 | 7.800 | 8.180 | 7.440 | 7.530 | 3,027,016 | -0.62(-7.61%) |
Sep 04, 2024 | 7.030 | 8.980 | 7.000 | 8.150 | 9,245,062 | +0.96(+13.35%) |
Sep 03, 2024 | 8.210 | 8.320 | 7.100 | 7.190 | 3,645,663 | -1.30(-15.36%) |
Aug 30, 2024 | 8.980 | 9.200 | 8.120 | 8.495 | 3,655,150 | -0.49(-5.40%) |
Aug 29, 2024 | 9.090 | 9.450 | 8.800 | 8.980 | 2,370,398 | -0.37(-3.96%) |
Aug 28, 2024 | 9.500 | 10.27 | 9.250 | 9.350 | 4,834,131 | -0.12(-1.27%) |
Aug 27, 2024 | 9.400 | 9.690 | 9.250 | 9.470 | 2,509,714 | -0.11(-1.15%) |
Aug 26, 2024 | 10.15 | 10.34 | 8.920 | 9.580 | 5,149,392 | -0.61(-5.99%) |
Aug 23, 2024 | 10.14 | 10.42 | 9.700 | 10.19 | 4,747,528 | +0.09(+0.94%) |
Aug 22, 2024 | 10.72 | 10.90 | 9.800 | 10.10 | 5,506,307 | -0.62(-5.74%) |
Aug 21, 2024 | 11.10 | 11.37 | 10.61 | 10.71 | 4,882,634 | -0.52(-4.63%) |
Aug 20, 2024 | 11.65 | 12.37 | 11.08 | 11.23 | 6,002,226 | -0.39(-3.36%) |
Aug 19, 2024 | 10.80 | 12.50 | 10.74 | 11.62 | 11,561,087 | +0.46(+4.12%) |
Aug 16, 2024 | 10.96 | 11.29 | 10.57 | 11.16 | 7,694,749 | -0.28(-2.45%) |
Aug 15, 2024 | 11.85 | 12.14 | 11.08 | 11.44 | 12,624,147 | +0.07(+0.62%) |
Aug 14, 2024 | 13.90 | 14.44 | 10.90 | 11.37 | 44,140,092 | +1.00(+9.64%) |
Aug 13, 2024 | 12.12 | 12.47 | 10.12 | 10.37 | 11,695,222 | -0.84(-7.49%) |
Aug 12, 2024 | 13.79 | 14.23 | 10.95 | 11.21 | 9,856,392 | -2.58(-18.71%) |
Aug 09, 2024 | 13.75 | 15.20 | 13.14 | 13.79 | 8,948,307 | -0.20(-1.43%) |
Aug 08, 2024 | 15.16 | 15.40 | 13.40 | 13.99 | 10,499,537 | -0.32(-2.24%) |
Aug 07, 2024 | 15.82 | 16.83 | 14.00 | 14.31 | 13,916,010 | -1.36(-8.68%) |
Aug 06, 2024 | 15.16 | 17.79 | 14.60 | 15.67 | 22,663,626 | +2.05(+15.05%) |
Aug 05, 2024 | 10.18 | 15.58 | 10.00 | 13.62 | 16,112,419 | -1.01(-6.90%) |
Aug 02, 2024 | 15.50 | 16.50 | 13.00 | 14.63 | 13,793,374 | -2.63(-15.24%) |
Aug 01, 2024 | 17.01 | 17.90 | 15.10 | 17.26 | 16,664,214 | -0.26(-1.48%) |
Jul 31, 2024 | 16.23 | 18.30 | 14.89 | 17.52 | 40,215,372 | +2.52(+16.80%) |
Jul 30, 2024 | 21.62 | 24.09 | 14.59 | 15.00 | 71,144,240 | -4.39(-22.64%) |
Jul 29, 2024 | 14.08 | 19.61 | 14.00 | 19.39 | 89,200,888 | +6.17(+46.67%) |
Jul 26, 2024 | 12.10 | 16.60 | 10.90 | 13.22 | 87,887,856 | +1.09(+8.99%) |
Jul 25, 2024 | 8.900 | 12.44 | 8.500 | 12.13 | 47,320,788 | +3.57(+41.71%) |
Jul 24, 2024 | 8.990 | 10.26 | 8.240 | 8.560 | 25,003,360 | -0.84(-8.94%) |
Jul 23, 2024 | 8.120 | 9.590 | 7.220 | 9.400 | 44,696,144 | +0.63(+7.18%) |
Jul 22, 2024 | 11.29 | 13.89 | 7.840 | 8.770 | 151,321,424 | +1.22(+16.16%) |
Jul 19, 2024 | 4.270 | 8.970 | 3.920 | 7.550 | 266,271,424 | +4.92(+187.07%) |
Jul 18, 2024 | 2.420 | 2.800 | 2.361 | 2.630 | 5,067,194 | +0.29(+12.39%) |
Jul 17, 2024 | 2.320 | 2.486 | 2.280 | 2.340 | 320,804 | -0.04(-1.68%) |
Jul 16, 2024 | 2.360 | 2.440 | 2.310 | 2.380 | 285,188 | +0.08(+3.48%) |
Jul 15, 2024 | 2.320 | 2.389 | 2.230 | 2.300 | 209,063 | +0.01(+0.44%) |
Jul 12, 2024 | 2.380 | 2.400 | 2.260 | 2.290 | 402,591 | -0.09(-3.78%) |
Jul 11, 2024 | 2.360 | 2.630 | 2.360 | 2.380 | 521,623 | +0.02(+0.85%) |
Jul 10, 2024 | 2.290 | 2.520 | 2.240 | 2.360 | 828,261 | +0.29(+14.01%) |
Jul 09, 2024 | 2.210 | 2.270 | 2.000 | 2.070 | 488,279 | -0.15(-6.76%) |
Jul 08, 2024 | 2.450 | 2.450 | 2.180 | 2.220 | 470,656 | -0.21(-8.64%) |
Jul 05, 2024 | 2.100 | 2.780 | 2.100 | 2.430 | 1,799,169 | +0.33(+15.71%) |
Jul 03, 2024 | 1.820 | 2.140 | 1.820 | 2.100 | 457,054 | +0.28(+15.38%) |
Jul 02, 2024 | 1.880 | 1.920 | 1.820 | 1.820 | 202,223 | -0.12(-6.19%) |