Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 21.40 | 21.68 | 19.60 | 20.90 | 5,209,553 | -0.87(-4.00%) |
Oct 28, 2024 | 19.96 | 22.49 | 19.26 | 21.77 | 8,689,591 | +2.59(+13.50%) |
Oct 25, 2024 | 19.40 | 20.80 | 18.62 | 19.18 | 6,652,781 | +0.79(+4.30%) |
Oct 24, 2024 | 18.19 | 19.83 | 17.85 | 18.39 | 8,682,911 | -1.48(-7.45%) |
Oct 23, 2024 | 22.53 | 24.42 | 19.37 | 19.87 | 7,512,669 | -3.68(-15.63%) |
Oct 22, 2024 | 25.88 | 25.95 | 22.59 | 23.55 | 8,020,969 | -3.81(-13.93%) |
Oct 21, 2024 | 21.83 | 27.80 | 21.17 | 27.36 | 12,409,032 | +6.98(+34.25%) |
Oct 18, 2024 | 19.25 | 22.85 | 19.16 | 20.38 | 8,611,618 | +1.65(+8.81%) |
Oct 17, 2024 | 19.57 | 19.94 | 17.65 | 18.73 | 7,972,775 | -2.72(-12.68%) |
Oct 16, 2024 | 17.05 | 21.59 | 15.73 | 21.45 | 12,615,464 | +5.89(+37.85%) |
Oct 15, 2024 | 17.67 | 17.68 | 15.16 | 15.56 | 3,617,494 | -2.03(-11.54%) |
Oct 14, 2024 | 18.45 | 19.30 | 16.85 | 17.59 | 2,799,745 | -0.35(-1.95%) |
Oct 11, 2024 | 17.21 | 18.25 | 16.64 | 17.94 | 1,690,491 | +0.25(+1.41%) |
Oct 10, 2024 | 16.12 | 18.37 | 15.74 | 17.69 | 2,174,656 | +1.07(+6.44%) |
Oct 09, 2024 | 17.10 | 17.60 | 15.74 | 16.62 | 2,092,607 | -0.06(-0.36%) |
Oct 08, 2024 | 18.50 | 18.51 | 15.20 | 16.68 | 4,085,356 | -1.96(-10.52%) |
Oct 07, 2024 | 19.76 | 20.51 | 18.04 | 18.64 | 3,559,082 | -0.75(-3.87%) |
Oct 04, 2024 | 16.80 | 19.96 | 16.40 | 19.39 | 4,999,996 | +2.50(+14.80%) |
Oct 03, 2024 | 18.01 | 18.06 | 16.00 | 16.89 | 3,802,678 | -0.69(-3.92%) |
Oct 02, 2024 | 16.50 | 18.08 | 15.03 | 17.58 | 4,597,083 | +1.04(+6.29%) |
Oct 01, 2024 | 14.19 | 17.01 | 13.61 | 16.54 | 5,175,927 | +2.13(+14.78%) |
Sep 30, 2024 | 14.43 | 15.22 | 13.61 | 14.41 | 2,187,836 | -0.58(-3.87%) |
Sep 27, 2024 | 16.26 | 17.71 | 14.30 | 14.99 | 7,126,252 | -0.09(-0.60%) |
Sep 26, 2024 | 13.13 | 15.14 | 13.00 | 15.08 | 4,571,509 | +2.44(+19.30%) |
Sep 25, 2024 | 13.48 | 14.34 | 12.36 | 12.64 | 3,235,530 | -1.14(-8.27%) |
Sep 24, 2024 | 14.47 | 15.25 | 13.33 | 13.78 | 5,774,320 | -0.39(-2.75%) |
Sep 23, 2024 | 13.49 | 15.39 | 12.05 | 14.17 | 7,533,955 | +1.15(+8.83%) |
Sep 20, 2024 | 11.25 | 13.31 | 11.05 | 13.02 | 6,496,077 | +2.43(+22.95%) |
Sep 19, 2024 | 11.68 | 11.87 | 10.35 | 10.59 | 1,876,895 | -0.37(-3.38%) |
Sep 18, 2024 | 12.33 | 12.48 | 10.63 | 10.96 | 2,237,833 | -1.43(-11.54%) |
Sep 17, 2024 | 14.43 | 14.51 | 11.55 | 12.39 | 2,729,472 | -1.76(-12.44%) |
Sep 16, 2024 | 16.16 | 16.32 | 12.12 | 14.15 | 3,737,600 | -1.08(-7.09%) |
Sep 13, 2024 | 12.40 | 16.21 | 12.00 | 15.23 | 4,732,848 | +3.53(+30.17%) |
Sep 12, 2024 | 11.10 | 13.45 | 10.97 | 11.70 | 4,211,510 | +0.85(+7.83%) |
Sep 11, 2024 | 8.930 | 11.69 | 8.710 | 10.85 | 3,978,737 | +2.06(+23.44%) |
Sep 10, 2024 | 8.700 | 9.350 | 7.870 | 8.790 | 3,189,701 | +1.39(+18.78%) |
Sep 09, 2024 | 7.100 | 8.430 | 7.010 | 7.400 | 1,155,984 | +0.40(+5.71%) |
Sep 06, 2024 | 7.400 | 7.454 | 6.520 | 7.000 | 1,252,799 | -0.30(-4.11%) |
Sep 05, 2024 | 8.300 | 8.460 | 7.160 | 7.300 | 1,055,832 | -1.09(-12.99%) |
Sep 04, 2024 | 8.520 | 9.200 | 8.100 | 8.390 | 667,578 | -0.19(-2.21%) |
Sep 03, 2024 | 10.12 | 10.20 | 8.190 | 8.580 | 1,806,801 | -1.54(-15.22%) |
Aug 30, 2024 | 11.00 | 11.23 | 10.04 | 10.12 | 599,991 | -0.62(-5.77%) |
Aug 29, 2024 | 10.02 | 11.54 | 10.02 | 10.74 | 1,197,711 | +0.64(+6.34%) |
Aug 28, 2024 | 10.93 | 11.45 | 9.750 | 10.10 | 1,111,850 | -0.62(-5.78%) |
Aug 27, 2024 | 11.45 | 11.48 | 10.15 | 10.72 | 811,162 | -0.51(-4.54%) |
Aug 26, 2024 | 10.32 | 11.57 | 9.830 | 11.23 | 1,535,236 | +1.03(+10.10%) |
Aug 23, 2024 | 10.60 | 10.60 | 9.560 | 10.20 | 820,952 | -0.24(-2.30%) |
Aug 22, 2024 | 11.48 | 12.39 | 10.13 | 10.44 | 1,652,875 | -0.76(-6.79%) |
Aug 21, 2024 | 11.01 | 11.40 | 10.26 | 11.20 | 1,250,001 | +0.29(+2.66%) |
Aug 20, 2024 | 11.74 | 13.75 | 9.640 | 10.91 | 6,213,054 | -0.16(-1.45%) |
Aug 19, 2024 | 8.800 | 11.45 | 8.410 | 11.07 | 2,574,410 | +2.37(+27.24%) |
Aug 16, 2024 | 8.170 | 9.240 | 7.780 | 8.700 | 1,330,858 | +0.31(+3.69%) |
Aug 15, 2024 | 7.960 | 8.750 | 7.200 | 8.390 | 2,055,669 | +0.44(+5.53%) |
Aug 14, 2024 | 6.850 | 8.960 | 6.660 | 7.950 | 4,480,877 | +1.30(+19.55%) |
Aug 13, 2024 | 8.230 | 8.230 | 6.302 | 6.650 | 2,119,101 | -1.41(-17.49%) |
Aug 12, 2024 | 9.070 | 9.400 | 7.950 | 8.060 | 692,859 | -0.78(-8.82%) |
Aug 09, 2024 | 8.110 | 9.000 | 7.620 | 8.840 | 999,476 | +0.73(+9.00%) |
Aug 08, 2024 | 8.100 | 8.440 | 7.450 | 8.110 | 647,912 | +0.28(+3.58%) |
Aug 07, 2024 | 9.500 | 9.800 | 7.770 | 7.830 | 1,145,537 | -1.28(-14.05%) |
Aug 06, 2024 | 9.070 | 9.490 | 7.920 | 9.110 | 1,542,626 | +1.23(+15.61%) |
Aug 05, 2024 | 7.670 | 8.820 | 7.540 | 7.880 | 1,144,149 | -1.74(-18.09%) |
Aug 02, 2024 | 9.390 | 9.820 | 8.460 | 9.620 | 928,438 | -0.24(-2.43%) |