Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 30.06 | 30.06 | 28.16 | 28.81 | 993,633 | -0.95(-3.19%) |
Aug 26, 2024 | 30.65 | 31.65 | 29.70 | 29.76 | 1,069,153 | -1.19(-3.84%) |
Aug 23, 2024 | 30.00 | 31.82 | 29.50 | 30.95 | 1,467,057 | +1.11(+3.72%) |
Aug 22, 2024 | 31.33 | 32.05 | 29.62 | 29.84 | 1,185,925 | -1.37(-4.39%) |
Aug 21, 2024 | 30.25 | 32.25 | 29.38 | 31.21 | 2,126,720 | +1.35(+4.52%) |
Aug 20, 2024 | 30.46 | 31.20 | 29.23 | 29.86 | 1,530,810 | -0.60(-1.97%) |
Aug 19, 2024 | 28.77 | 31.59 | 27.89 | 30.46 | 2,563,132 | +1.95(+6.84%) |
Aug 16, 2024 | 28.20 | 29.69 | 26.81 | 28.51 | 2,615,436 | +0.12(+0.42%) |
Aug 15, 2024 | 24.15 | 28.82 | 24.00 | 28.39 | 3,763,125 | +4.69(+19.79%) |
Aug 14, 2024 | 24.10 | 25.54 | 23.40 | 23.70 | 1,823,019 | -0.19(-0.80%) |
Aug 13, 2024 | 21.70 | 24.73 | 21.09 | 23.89 | 2,840,975 | +1.86(+8.44%) |
Aug 12, 2024 | 21.56 | 23.43 | 21.02 | 22.03 | 2,603,501 | +0.18(+0.82%) |
Aug 09, 2024 | 25.31 | 27.14 | 21.60 | 21.85 | 4,233,326 | -4.17(-16.03%) |
Aug 08, 2024 | 28.75 | 30.66 | 23.52 | 26.02 | 6,946,272 | -4.18(-13.84%) |
Aug 07, 2024 | 29.00 | 30.49 | 25.83 | 30.20 | 5,043,197 | -0.29(-0.95%) |
Aug 06, 2024 | 37.01 | 38.21 | 26.80 | 30.49 | 8,633,759 | -4.59(-13.08%) |
Aug 05, 2024 | 26.00 | 42.20 | 25.74 | 35.08 | 13,969,736 | +5.97(+20.51%) |
Aug 02, 2024 | 23.00 | 29.50 | 20.50 | 29.11 | 8,086,668 | +5.62(+23.93%) |
Aug 01, 2024 | 23.95 | 23.95 | 21.02 | 23.49 | 4,328,981 | +1.27(+5.72%) |
Jul 31, 2024 | 17.75 | 23.45 | 17.75 | 22.22 | 7,045,048 | +4.65(+26.47%) |
Jul 30, 2024 | 18.53 | 19.80 | 17.47 | 17.57 | 4,537,544 | -0.45(-2.50%) |
Jul 29, 2024 | 15.07 | 18.15 | 14.42 | 18.02 | 5,721,961 | +3.10(+20.78%) |
Jul 26, 2024 | 12.94 | 14.94 | 12.86 | 14.92 | 3,659,382 | +2.17(+17.02%) |
Jul 25, 2024 | 11.82 | 12.85 | 11.61 | 12.75 | 1,556,551 | +1.04(+8.88%) |
Jul 24, 2024 | 11.99 | 12.35 | 11.59 | 11.71 | 1,682,550 | -0.34(-2.82%) |
Jul 23, 2024 | 12.75 | 13.29 | 11.98 | 12.05 | 2,362,486 | -0.78(-6.08%) |
Jul 22, 2024 | 10.43 | 13.79 | 10.42 | 12.83 | 10,709,914 | +2.75(+27.28%) |
Jul 19, 2024 | 10.26 | 10.68 | 9.980 | 10.08 | 2,371,779 | -0.10(-0.98%) |
Jul 18, 2024 | 9.580 | 10.73 | 9.470 | 10.18 | 5,111,325 | +0.61(+6.37%) |
Jul 17, 2024 | 9.850 | 10.60 | 8.850 | 9.570 | 16,073,524 | -3.96(-29.27%) |
Jul 16, 2024 | 12.40 | 13.87 | 12.06 | 13.53 | 2,535,044 | +1.20(+9.73%) |
Jul 15, 2024 | 11.65 | 12.36 | 11.61 | 12.33 | 1,861,948 | +0.82(+7.12%) |
Jul 12, 2024 | 11.18 | 12.05 | 11.13 | 11.51 | 1,669,799 | +0.52(+4.73%) |
Jul 11, 2024 | 11.38 | 12.39 | 10.94 | 10.99 | 2,656,887 | -0.17(-1.52%) |
Jul 10, 2024 | 11.80 | 12.24 | 11.06 | 11.16 | 1,874,207 | -0.39(-3.38%) |
Jul 09, 2024 | 9.880 | 12.37 | 9.800 | 11.55 | 5,253,151 | +1.71(+17.38%) |
Jul 08, 2024 | 10.20 | 10.54 | 9.590 | 9.840 | 2,487,245 | -0.38(-3.67%) |
Jul 05, 2024 | 10.83 | 11.13 | 10.00 | 10.21 | 2,698,722 | -0.55(-5.15%) |
Jul 03, 2024 | 11.74 | 11.93 | 10.58 | 10.77 | 2,289,254 | -1.02(-8.65%) |
Jul 02, 2024 | 11.94 | 12.66 | 11.35 | 11.79 | 2,827,952 | -0.35(-2.88%) |
Jul 01, 2024 | 10.64 | 13.13 | 10.00 | 12.14 | 10,651,833 | -0.21(-1.70%) |
Jun 28, 2024 | 18.95 | 19.06 | 8.790 | 12.35 | 17,899,790 | -6.60(-34.83%) |
Jun 27, 2024 | 18.60 | 19.05 | 18.36 | 18.95 | 603,777 | +0.39(+2.10%) |
Jun 26, 2024 | 19.25 | 19.38 | 18.42 | 18.56 | 654,236 | -0.73(-3.78%) |
Jun 25, 2024 | 19.80 | 19.80 | 19.27 | 19.29 | 520,331 | -0.51(-2.58%) |
Jun 24, 2024 | 20.02 | 20.50 | 19.55 | 19.80 | 883,684 | -0.22(-1.10%) |
Jun 21, 2024 | 19.82 | 20.25 | 19.68 | 20.02 | 1,129,953 | +0.04(+0.20%) |
Jun 20, 2024 | 19.48 | 20.06 | 19.22 | 19.98 | 467,281 | +0.47(+2.41%) |
Jun 18, 2024 | 19.72 | 19.74 | 19.21 | 19.51 | 504,480 | -0.37(-1.86%) |
Jun 17, 2024 | 19.72 | 20.11 | 19.37 | 19.88 | 436,012 | +0.16(+0.81%) |
Jun 14, 2024 | 19.80 | 20.92 | 19.57 | 19.72 | 688,210 | -0.17(-0.85%) |
Jun 13, 2024 | 19.44 | 19.94 | 18.87 | 19.89 | 461,882 | +0.82(+4.30%) |
Jun 12, 2024 | 19.34 | 19.75 | 18.84 | 19.07 | 562,155 | +0.26(+1.38%) |
Jun 11, 2024 | 19.00 | 19.30 | 18.67 | 18.81 | 783,727 | -0.32(-1.67%) |
Jun 10, 2024 | 19.72 | 19.72 | 18.91 | 19.13 | 753,988 | -0.50(-2.55%) |
Jun 07, 2024 | 19.73 | 19.94 | 19.42 | 19.63 | 775,736 | -0.31(-1.55%) |
Jun 06, 2024 | 20.84 | 20.84 | 19.78 | 19.94 | 878,906 | -0.74(-3.58%) |
Jun 05, 2024 | 21.17 | 21.35 | 20.50 | 20.68 | 701,888 | -0.36(-1.71%) |
Jun 04, 2024 | 21.79 | 22.10 | 20.63 | 21.04 | 1,197,944 | -0.96(-4.36%) |