Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 15.20 | 15.60 | 14.04 | 14.31 | 1,085,892 | -0.83(-5.48%) |
Jul 17, 2024 | 15.76 | 16.25 | 14.81 | 15.14 | 1,400,363 | -1.25(-7.63%) |
Jul 16, 2024 | 16.18 | 16.88 | 15.43 | 16.39 | 2,691,162 | +0.37(+2.31%) |
Jul 15, 2024 | 13.82 | 16.18 | 13.70 | 16.02 | 2,483,251 | +2.23(+16.17%) |
Jul 12, 2024 | 13.00 | 13.96 | 12.93 | 13.79 | 1,129,263 | +0.83(+6.40%) |
Jul 11, 2024 | 12.40 | 13.25 | 12.24 | 12.96 | 1,277,439 | +0.88(+7.28%) |
Jul 10, 2024 | 11.93 | 12.13 | 11.37 | 12.08 | 965,329 | +0.49(+4.23%) |
Jul 09, 2024 | 10.48 | 11.64 | 10.47 | 11.59 | 960,057 | +1.12(+10.70%) |
Jul 08, 2024 | 9.640 | 10.70 | 9.600 | 10.47 | 1,061,869 | +0.88(+9.18%) |
Jul 05, 2024 | 9.640 | 9.750 | 9.460 | 9.590 | 550,475 | -0.11(-1.13%) |
Jul 03, 2024 | 9.470 | 9.950 | 9.460 | 9.700 | 457,096 | +0.29(+3.08%) |
Jul 02, 2024 | 9.620 | 9.670 | 9.314 | 9.410 | 504,187 | -0.24(-2.49%) |
Jul 01, 2024 | 9.880 | 9.905 | 9.456 | 9.650 | 724,913 | -0.18(-1.83%) |
Jun 28, 2024 | 10.11 | 10.12 | 9.700 | 9.830 | 7,780,312 | -0.20(-1.99%) |
Jun 27, 2024 | 9.700 | 10.34 | 9.660 | 10.03 | 1,049,675 | +0.28(+2.87%) |
Jun 26, 2024 | 9.370 | 9.850 | 9.355 | 9.750 | 813,347 | +0.27(+2.85%) |
Jun 25, 2024 | 9.730 | 9.820 | 9.380 | 9.480 | 865,919 | -0.23(-2.37%) |
Jun 24, 2024 | 10.16 | 10.22 | 9.610 | 9.710 | 793,040 | -0.49(-4.80%) |
Jun 21, 2024 | 10.12 | 10.32 | 9.860 | 10.20 | 2,605,194 | -0.02(-0.20%) |
Jun 20, 2024 | 10.63 | 10.80 | 10.14 | 10.22 | 757,127 | -0.46(-4.31%) |
Jun 18, 2024 | 10.87 | 11.14 | 10.50 | 10.68 | 700,411 | -0.23(-2.11%) |
Jun 17, 2024 | 10.63 | 11.37 | 10.46 | 10.91 | 1,192,940 | +0.58(+5.61%) |
Jun 14, 2024 | 10.31 | 10.78 | 10.27 | 10.33 | 610,539 | -0.22(-2.09%) |
Jun 13, 2024 | 10.83 | 10.88 | 10.16 | 10.55 | 1,007,323 | -0.23(-2.13%) |
Jun 12, 2024 | 11.40 | 11.50 | 10.76 | 10.78 | 972,092 | -0.19(-1.73%) |
Jun 11, 2024 | 11.13 | 11.42 | 10.85 | 10.97 | 875,295 | -0.33(-2.92%) |
Jun 10, 2024 | 11.30 | 11.55 | 11.04 | 11.30 | 738,640 | -0.16(-1.40%) |
Jun 07, 2024 | 11.58 | 12.23 | 11.45 | 11.46 | 657,462 | -0.35(-2.96%) |
Jun 06, 2024 | 12.11 | 12.40 | 11.38 | 11.81 | 676,354 | -0.24(-1.99%) |
Jun 05, 2024 | 11.40 | 12.11 | 11.15 | 12.05 | 1,000,939 | +0.73(+6.45%) |
Jun 04, 2024 | 11.33 | 11.62 | 11.14 | 11.32 | 609,279 | -0.16(-1.39%) |
Jun 03, 2024 | 11.96 | 12.11 | 11.46 | 11.48 | 546,325 | -0.22(-1.88%) |
May 31, 2024 | 12.19 | 12.35 | 11.53 | 11.70 | 729,489 | -0.46(-3.78%) |
May 30, 2024 | 12.30 | 12.72 | 12.10 | 12.16 | 654,350 | -0.03(-0.25%) |
May 29, 2024 | 11.72 | 12.38 | 11.53 | 12.19 | 830,216 | +0.06(+0.49%) |
May 28, 2024 | 11.65 | 12.46 | 11.61 | 12.13 | 1,225,337 | +0.63(+5.48%) |
May 24, 2024 | 11.30 | 11.67 | 11.08 | 11.50 | 799,283 | +0.24(+2.13%) |
May 23, 2024 | 11.62 | 11.62 | 10.96 | 11.26 | 1,166,534 | -0.24(-2.09%) |
May 22, 2024 | 12.05 | 12.05 | 11.45 | 11.50 | 918,308 | -0.88(-7.11%) |
May 21, 2024 | 12.93 | 12.93 | 12.14 | 12.38 | 890,466 | -0.67(-5.13%) |
May 20, 2024 | 13.07 | 13.34 | 12.66 | 13.05 | 1,021,839 | +0.08(+0.62%) |
May 17, 2024 | 12.96 | 14.15 | 12.87 | 12.97 | 3,377,936 | +1.31(+11.23%) |
May 16, 2024 | 11.95 | 12.27 | 11.62 | 11.66 | 700,149 | -0.44(-3.64%) |
May 15, 2024 | 12.20 | 12.86 | 11.60 | 12.10 | 1,165,053 | +0.12(+1.00%) |
May 14, 2024 | 12.71 | 13.00 | 11.85 | 11.98 | 1,418,927 | -0.46(-3.70%) |
May 13, 2024 | 12.59 | 14.00 | 12.11 | 12.44 | 2,153,819 | +0.04(+0.32%) |
May 10, 2024 | 11.98 | 14.17 | 11.98 | 12.40 | 4,756,721 | +2.05(+19.81%) |
May 09, 2024 | 9.870 | 10.52 | 9.744 | 10.35 | 1,424,973 | +0.49(+4.97%) |
May 08, 2024 | 9.370 | 9.970 | 9.210 | 9.860 | 772,284 | +0.34(+3.57%) |
May 07, 2024 | 9.820 | 9.860 | 9.370 | 9.520 | 589,966 | -0.30(-3.05%) |
May 06, 2024 | 9.800 | 9.964 | 9.601 | 9.820 | 401,658 | +0.16(+1.66%) |
May 03, 2024 | 9.950 | 10.21 | 9.560 | 9.660 | 764,825 | +0.05(+0.52%) |
May 02, 2024 | 9.590 | 9.750 | 9.110 | 9.610 | 723,438 | +0.31(+3.33%) |