Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.49 | 21.70 | 19.50 | 20.89 | 5,668,172 | -1.92(-8.44%) |
Sep 26, 2024 | 22.84 | 23.61 | 22.04 | 22.81 | 3,185,748 | +0.17(+0.75%) |
Sep 25, 2024 | 24.82 | 24.84 | 22.37 | 22.64 | 6,333,488 | -1.36(-5.67%) |
Sep 24, 2024 | 21.91 | 24.00 | 21.04 | 24.00 | 7,085,020 | +2.09(+9.54%) |
Sep 23, 2024 | 24.40 | 25.50 | 20.85 | 21.91 | 11,460,831 | -2.48(-10.17%) |
Sep 20, 2024 | 23.16 | 24.95 | 22.96 | 24.39 | 9,968,749 | +1.23(+5.31%) |
Sep 19, 2024 | 25.09 | 25.13 | 22.93 | 23.16 | 6,634,117 | -1.40(-5.70%) |
Sep 18, 2024 | 26.17 | 26.67 | 23.96 | 24.56 | 8,135,672 | -1.66(-6.33%) |
Sep 17, 2024 | 28.44 | 29.09 | 25.61 | 26.22 | 11,656,298 | -3.26(-11.06%) |
Sep 16, 2024 | 32.52 | 33.89 | 28.73 | 29.48 | 14,685,516 | -2.45(-7.67%) |
Sep 13, 2024 | 27.50 | 33.60 | 27.41 | 31.93 | 24,434,876 | +4.52(+16.49%) |
Sep 12, 2024 | 24.69 | 28.62 | 24.36 | 27.41 | 21,546,746 | +4.71(+20.75%) |
Sep 11, 2024 | 22.63 | 24.07 | 22.00 | 22.70 | 12,620,159 | -0.27(-1.18%) |
Sep 10, 2024 | 19.27 | 23.10 | 17.72 | 22.97 | 19,904,386 | +3.83(+20.01%) |
Sep 09, 2024 | 16.06 | 21.50 | 15.95 | 19.14 | 47,823,680 | +6.87(+55.99%) |
Sep 06, 2024 | 12.52 | 12.93 | 11.88 | 12.27 | 2,090,407 | -0.23(-1.84%) |
Sep 05, 2024 | 12.05 | 12.51 | 11.76 | 12.50 | 1,354,685 | +0.50(+4.17%) |
Sep 04, 2024 | 12.43 | 12.73 | 11.88 | 12.00 | 1,663,971 | -0.60(-4.76%) |
Sep 03, 2024 | 12.98 | 13.08 | 12.02 | 12.60 | 1,855,457 | -0.38(-2.93%) |
Aug 30, 2024 | 12.92 | 13.25 | 12.36 | 12.98 | 2,106,517 | +0.12(+0.93%) |
Aug 29, 2024 | 13.24 | 14.02 | 12.43 | 12.86 | 2,152,464 | -0.26(-1.98%) |
Aug 28, 2024 | 13.56 | 13.70 | 12.89 | 13.12 | 1,126,627 | -0.35(-2.60%) |
Aug 27, 2024 | 13.33 | 13.47 | 12.84 | 13.47 | 940,163 | +0.22(+1.66%) |
Aug 26, 2024 | 13.05 | 13.40 | 12.69 | 13.25 | 1,223,874 | +0.17(+1.30%) |
Aug 23, 2024 | 13.64 | 14.25 | 12.94 | 13.08 | 2,440,642 | -0.44(-3.25%) |
Aug 22, 2024 | 13.33 | 13.80 | 13.01 | 13.52 | 1,510,307 | +0.18(+1.35%) |
Aug 21, 2024 | 12.40 | 13.45 | 12.40 | 13.34 | 1,873,182 | +1.03(+8.37%) |
Aug 20, 2024 | 12.19 | 12.92 | 11.83 | 12.31 | 1,646,474 | +0.06(+0.49%) |
Aug 19, 2024 | 11.63 | 12.48 | 11.29 | 12.25 | 1,834,251 | +0.65(+5.60%) |
Aug 16, 2024 | 11.75 | 11.87 | 11.55 | 11.60 | 1,272,904 | -0.27(-2.27%) |
Aug 15, 2024 | 11.45 | 11.87 | 11.07 | 11.87 | 1,514,819 | +0.75(+6.74%) |
Aug 14, 2024 | 11.57 | 11.57 | 10.98 | 11.12 | 1,484,260 | -0.13(-1.16%) |
Aug 13, 2024 | 11.04 | 11.26 | 10.74 | 11.25 | 1,550,280 | +0.27(+2.46%) |
Aug 12, 2024 | 11.25 | 11.68 | 10.60 | 10.98 | 1,754,366 | +0.20(+1.86%) |
Aug 09, 2024 | 10.34 | 10.87 | 10.29 | 10.78 | 1,435,244 | +0.54(+5.27%) |
Aug 08, 2024 | 9.540 | 10.47 | 9.360 | 10.24 | 1,584,127 | +0.84(+8.94%) |
Aug 07, 2024 | 9.500 | 9.820 | 8.880 | 9.400 | 2,140,201 | -0.14(-1.47%) |
Aug 06, 2024 | 10.26 | 10.47 | 9.470 | 9.540 | 2,199,237 | -0.48(-4.74%) |
Aug 05, 2024 | 9.460 | 10.18 | 9.180 | 10.02 | 2,518,147 | -0.40(-3.84%) |
Aug 02, 2024 | 10.06 | 10.42 | 9.550 | 10.41 | 1,915,388 | -0.25(-2.30%) |
Aug 01, 2024 | 10.84 | 11.07 | 10.53 | 10.66 | 1,289,189 | -0.14(-1.30%) |
Jul 31, 2024 | 10.85 | 11.29 | 10.51 | 10.80 | 2,578,897 | +0.11(+1.03%) |
Jul 30, 2024 | 10.90 | 11.50 | 10.44 | 10.69 | 1,245,750 | -0.09(-0.83%) |
Jul 29, 2024 | 11.55 | 11.90 | 10.62 | 10.78 | 1,954,419 | -0.77(-6.67%) |
Jul 26, 2024 | 10.65 | 11.69 | 10.60 | 11.55 | 3,202,035 | +1.06(+10.10%) |
Jul 25, 2024 | 10.02 | 10.52 | 9.930 | 10.49 | 1,503,157 | +0.51(+5.11%) |
Jul 24, 2024 | 9.990 | 10.40 | 9.902 | 9.980 | 1,329,478 | -0.11(-1.09%) |
Jul 23, 2024 | 9.870 | 10.20 | 9.650 | 10.09 | 1,447,605 | +0.13(+1.31%) |
Jul 22, 2024 | 8.890 | 10.09 | 8.800 | 9.960 | 2,172,805 | +1.18(+13.38%) |
Jul 19, 2024 | 10.04 | 10.04 | 8.710 | 8.785 | 1,977,779 | -0.96(-9.90%) |
Jul 18, 2024 | 9.510 | 10.05 | 9.410 | 9.750 | 2,212,406 | +0.44(+4.73%) |
Jul 17, 2024 | 8.900 | 9.360 | 8.800 | 9.310 | 1,897,604 | +0.19(+2.08%) |
Jul 16, 2024 | 9.530 | 9.780 | 9.060 | 9.120 | 2,985,166 | -0.35(-3.70%) |
Jul 15, 2024 | 8.470 | 9.690 | 8.390 | 9.470 | 3,343,048 | +0.92(+10.76%) |
Jul 12, 2024 | 8.740 | 8.800 | 8.355 | 8.550 | 1,658,241 | -0.13(-1.50%) |
Jul 11, 2024 | 8.390 | 8.720 | 8.240 | 8.680 | 2,611,940 | +0.39(+4.70%) |
Jul 10, 2024 | 7.890 | 8.320 | 7.890 | 8.290 | 2,010,723 | +0.45(+5.74%) |
Jul 09, 2024 | 7.560 | 7.925 | 7.410 | 7.840 | 1,393,835 | +0.29(+3.84%) |
Jul 08, 2024 | 7.300 | 7.620 | 7.230 | 7.550 | 1,905,474 | +0.31(+4.28%) |
Jul 05, 2024 | 7.110 | 7.340 | 6.900 | 7.240 | 1,973,562 | +0.35(+5.08%) |
Jul 03, 2024 | 7.700 | 7.740 | 6.780 | 6.890 | 2,153,380 | -0.65(-8.62%) |
Jul 02, 2024 | 8.140 | 8.190 | 7.530 | 7.540 | 2,668,769 | -0.60(-7.37%) |