Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 7.190 | 7.205 | 6.520 | 6.560 | 3,945,653 | -0.59(-8.25%) |
Jul 17, 2024 | 7.880 | 8.287 | 7.000 | 7.150 | 4,605,081 | -0.89(-11.07%) |
Jul 16, 2024 | 7.660 | 8.075 | 7.535 | 8.040 | 2,955,463 | +0.49(+6.49%) |
Jul 15, 2024 | 8.100 | 8.100 | 7.350 | 7.550 | 3,830,777 | -0.62(-7.59%) |
Jul 12, 2024 | 7.800 | 8.320 | 7.600 | 8.170 | 3,588,468 | +0.45(+5.83%) |
Jul 11, 2024 | 7.150 | 7.850 | 7.080 | 7.720 | 4,681,975 | +0.66(+9.35%) |
Jul 10, 2024 | 7.110 | 7.520 | 7.010 | 7.060 | 2,675,448 | +0.02(+0.28%) |
Jul 09, 2024 | 7.800 | 7.830 | 7.000 | 7.040 | 3,501,382 | -0.78(-9.97%) |
Jul 08, 2024 | 8.290 | 8.790 | 7.795 | 7.820 | 2,509,158 | -0.42(-5.10%) |
Jul 05, 2024 | 7.900 | 8.500 | 7.540 | 8.240 | 2,855,673 | +0.37(+4.70%) |
Jul 03, 2024 | 7.980 | 8.290 | 7.800 | 7.870 | 975,308 | -0.07(-0.88%) |
Jul 02, 2024 | 7.850 | 8.134 | 7.790 | 7.940 | 1,318,471 | +0.01(+0.13%) |
Jul 01, 2024 | 8.390 | 8.600 | 7.760 | 7.930 | 1,663,900 | -0.50(-5.93%) |
Jun 28, 2024 | 8.710 | 8.710 | 8.210 | 8.430 | 2,571,753 | -0.32(-3.66%) |
Jun 27, 2024 | 8.780 | 9.140 | 8.650 | 8.750 | 1,378,077 | -0.13(-1.46%) |
Jun 26, 2024 | 8.680 | 9.230 | 8.560 | 8.880 | 1,268,397 | +0.17(+1.95%) |
Jun 25, 2024 | 8.740 | 9.065 | 8.540 | 8.710 | 2,021,178 | -0.13(-1.47%) |
Jun 24, 2024 | 9.300 | 9.770 | 8.659 | 8.840 | 2,472,498 | -0.68(-7.14%) |
Jun 21, 2024 | 8.910 | 9.725 | 8.550 | 9.520 | 6,102,075 | +0.66(+7.45%) |
Jun 20, 2024 | 9.920 | 10.00 | 8.760 | 8.860 | 3,395,392 | -1.27(-12.54%) |
Jun 18, 2024 | 11.50 | 11.50 | 9.290 | 10.13 | 5,511,526 | -1.57(-13.42%) |
Jun 17, 2024 | 10.00 | 12.72 | 9.100 | 11.70 | 3,985,674 | -2.00(-14.59%) |
Jun 14, 2024 | 14.80 | 14.82 | 13.39 | 13.70 | 2,887,951 | -0.91(-6.23%) |
Jun 13, 2024 | 14.80 | 15.96 | 14.28 | 14.61 | 4,198,741 | -2.43(-14.25%) |
Jun 12, 2024 | 17.80 | 18.24 | 16.92 | 17.04 | 2,537,241 | -0.98(-5.46%) |
Jun 11, 2024 | 16.00 | 18.60 | 15.43 | 18.02 | 3,886,836 | +1.97(+12.29%) |
Jun 10, 2024 | 16.92 | 17.40 | 16.02 | 16.05 | 3,016,966 | -0.87(-5.13%) |
Jun 07, 2024 | 16.60 | 17.20 | 16.40 | 16.92 | 1,271,402 | +0.35(+2.13%) |
Jun 06, 2024 | 17.20 | 17.36 | 16.50 | 16.56 | 1,173,974 | -0.70(-4.04%) |
Jun 05, 2024 | 17.40 | 17.80 | 16.89 | 17.26 | 2,299,786 | -0.04(-0.22%) |
Jun 04, 2024 | 17.90 | 18.77 | 17.27 | 17.30 | 2,007,170 | -0.85(-4.69%) |
Jun 03, 2024 | 18.26 | 18.40 | 17.23 | 18.15 | 1,818,552 | +0.86(+4.96%) |
May 31, 2024 | 17.70 | 18.84 | 17.08 | 17.29 | 2,198,014 | -0.29(-1.64%) |
May 30, 2024 | 19.50 | 19.54 | 17.22 | 17.58 | 2,605,605 | -1.45(-7.60%) |
May 29, 2024 | 20.60 | 20.60 | 18.83 | 19.03 | 1,414,864 | -1.97(-9.39%) |
May 28, 2024 | 18.00 | 23.00 | 17.86 | 21.00 | 2,381,950 | +3.87(+22.58%) |
May 24, 2024 | 18.30 | 18.30 | 17.00 | 17.13 | 973,148 | -0.94(-5.19%) |
May 23, 2024 | 19.00 | 19.08 | 17.75 | 18.07 | 795,706 | -0.34(-1.83%) |
May 22, 2024 | 19.20 | 19.82 | 18.35 | 18.41 | 585,019 | -0.99(-5.12%) |
May 21, 2024 | 19.84 | 19.91 | 19.26 | 19.40 | 622,589 | -0.47(-2.37%) |
May 20, 2024 | 20.40 | 20.56 | 19.40 | 19.87 | 838,769 | -0.33(-1.63%) |
May 17, 2024 | 20.20 | 21.60 | 19.25 | 20.20 | 667,595 | -0.40(-1.94%) |
May 16, 2024 | 22.00 | 22.00 | 20.40 | 20.60 | 425,623 | -0.60(-2.83%) |
May 15, 2024 | 23.60 | 24.00 | 21.00 | 21.20 | 1,167,116 | -4.20(-16.54%) |
May 14, 2024 | 25.40 | 28.20 | 23.40 | 25.40 | 3,929,170 | +4.60(+22.12%) |
May 13, 2024 | 19.40 | 21.80 | 19.25 | 20.80 | 1,027,566 | +1.75(+9.20%) |
May 10, 2024 | 20.40 | 20.60 | 19.05 | 19.05 | 1,512,403 | -1.55(-7.53%) |
May 09, 2024 | 19.60 | 20.60 | 19.02 | 20.60 | 596,039 | +0.70(+3.50%) |
May 08, 2024 | 19.39 | 20.20 | 18.00 | 19.90 | 1,367,387 | -0.30(-1.47%) |
May 07, 2024 | 20.80 | 21.00 | 18.82 | 20.20 | 1,043,380 | -0.40(-1.94%) |
May 06, 2024 | 19.60 | 21.40 | 19.50 | 20.60 | 724,916 | +1.64(+8.65%) |
May 03, 2024 | 18.00 | 20.00 | 17.80 | 18.96 | 2,299,311 | +1.32(+7.50%) |
May 02, 2024 | 19.27 | 19.52 | 16.92 | 17.64 | 1,102,680 | -0.91(-4.90%) |