Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 12.57 | 12.95 | 11.88 | 11.96 | 548,553 | -0.64(-5.08%) |
Jul 16, 2024 | 12.54 | 12.81 | 11.92 | 12.60 | 705,183 | +0.26(+2.11%) |
Jul 15, 2024 | 13.00 | 13.04 | 12.11 | 12.34 | 813,923 | -0.57(-4.42%) |
Jul 12, 2024 | 12.12 | 12.95 | 11.81 | 12.91 | 1,105,238 | +0.97(+8.12%) |
Jul 11, 2024 | 12.00 | 12.38 | 11.85 | 11.94 | 652,634 | +0.20(+1.70%) |
Jul 10, 2024 | 10.41 | 12.23 | 10.41 | 11.74 | 1,279,737 | +1.13(+10.65%) |
Jul 09, 2024 | 10.89 | 11.11 | 10.44 | 10.61 | 570,453 | -0.35(-3.19%) |
Jul 08, 2024 | 10.59 | 11.01 | 10.33 | 10.96 | 708,788 | +0.24(+2.24%) |
Jul 05, 2024 | 10.66 | 10.82 | 10.14 | 10.72 | 811,486 | -0.03(-0.28%) |
Jul 03, 2024 | 10.62 | 10.83 | 10.21 | 10.75 | 447,471 | +0.26(+2.48%) |
Jul 02, 2024 | 11.14 | 11.36 | 10.47 | 10.49 | 876,774 | -0.71(-6.34%) |
Jul 01, 2024 | 9.970 | 11.29 | 9.760 | 11.20 | 1,307,318 | +1.23(+12.34%) |
Jun 28, 2024 | 9.830 | 10.15 | 9.495 | 9.970 | 7,948,899 | +0.10(+1.01%) |
Jun 27, 2024 | 9.480 | 10.14 | 9.360 | 9.870 | 1,186,726 | +0.36(+3.79%) |
Jun 26, 2024 | 9.330 | 9.640 | 8.160 | 9.510 | 1,987,366 | -0.04(-0.42%) |
Jun 25, 2024 | 10.20 | 10.27 | 9.360 | 9.550 | 1,176,582 | -0.75(-7.28%) |
Jun 24, 2024 | 10.01 | 10.76 | 9.950 | 10.30 | 764,738 | +0.21(+2.08%) |
Jun 21, 2024 | 10.48 | 10.60 | 9.950 | 10.09 | 1,373,315 | -0.56(-5.26%) |
Jun 20, 2024 | 12.01 | 12.45 | 10.45 | 10.65 | 1,212,880 | -1.28(-10.73%) |
Jun 18, 2024 | 10.68 | 11.93 | 10.00 | 11.93 | 1,184,931 | +1.59(+15.38%) |
Jun 17, 2024 | 10.40 | 10.65 | 9.610 | 10.34 | 1,591,079 | -0.36(-3.36%) |
Jun 14, 2024 | 12.90 | 12.90 | 10.50 | 10.70 | 863,409 | -0.90(-7.76%) |
Jun 13, 2024 | 13.60 | 13.60 | 11.60 | 11.60 | 665,695 | -1.70(-12.78%) |
Jun 12, 2024 | 12.80 | 13.60 | 12.52 | 13.30 | 583,515 | +0.70(+5.56%) |
Jun 11, 2024 | 12.50 | 12.90 | 11.30 | 12.60 | 765,365 | -0.40(-3.08%) |
Jun 10, 2024 | 11.40 | 13.20 | 10.20 | 13.00 | 1,060,006 | +1.00(+8.33%) |
Jun 07, 2024 | 12.90 | 13.26 | 11.90 | 12.00 | 388,688 | -0.90(-6.98%) |
Jun 06, 2024 | 13.90 | 14.00 | 12.60 | 12.90 | 653,402 | -1.20(-8.51%) |
Jun 05, 2024 | 13.70 | 14.20 | 13.30 | 14.10 | 415,722 | +0.30(+2.17%) |
Jun 04, 2024 | 14.60 | 14.60 | 12.20 | 13.80 | 807,889 | +0.10(+0.73%) |
Jun 03, 2024 | 13.90 | 15.20 | 13.60 | 13.70 | 710,893 | -0.10(-0.72%) |
May 31, 2024 | 13.90 | 15.00 | 13.10 | 13.80 | 1,560,857 | +0.60(+4.55%) |
May 30, 2024 | 13.10 | 14.00 | 13.05 | 13.20 | 346,551 | -0.30(-2.22%) |
May 29, 2024 | 15.30 | 15.50 | 12.90 | 13.50 | 1,115,391 | -2.10(-13.46%) |
May 28, 2024 | 15.20 | 15.85 | 14.70 | 15.60 | 1,325,896 | +0.60(+4.00%) |
May 24, 2024 | 15.30 | 16.70 | 14.40 | 15.00 | 675,411 | -0.10(-0.66%) |
May 23, 2024 | 14.80 | 15.70 | 14.70 | 15.10 | 378,428 | +0.20(+1.34%) |
May 22, 2024 | 15.80 | 15.80 | 14.30 | 14.90 | 305,453 | -1.00(-6.29%) |
May 21, 2024 | 16.30 | 16.50 | 14.95 | 15.90 | 405,658 | -0.40(-2.45%) |
May 20, 2024 | 16.20 | 16.90 | 15.40 | 16.30 | 390,521 | +0.30(+1.88%) |
May 17, 2024 | 15.30 | 16.80 | 15.20 | 16.00 | 552,623 | +0.70(+4.58%) |
May 16, 2024 | 15.70 | 16.00 | 14.40 | 15.30 | 1,069,836 | -0.40(-2.55%) |
May 15, 2024 | 18.10 | 19.05 | 13.20 | 15.70 | 1,810,839 | -1.90(-10.80%) |
May 14, 2024 | 17.70 | 17.80 | 17.10 | 17.60 | 669,182 | +0.20(+1.15%) |
May 13, 2024 | 17.40 | 17.80 | 16.50 | 17.40 | 564,333 | -0.10(-0.57%) |
May 10, 2024 | 18.00 | 18.10 | 16.60 | 17.50 | 490,577 | -0.50(-2.78%) |
May 09, 2024 | 18.00 | 18.25 | 17.30 | 18.00 | 602,192 | +0.40(+2.27%) |
May 08, 2024 | 18.30 | 18.50 | 17.00 | 17.60 | 510,902 | -0.80(-4.35%) |
May 07, 2024 | 18.40 | 19.00 | 18.10 | 18.40 | 391,744 | +0.10(+0.55%) |
May 06, 2024 | 18.40 | 18.50 | 17.90 | 18.30 | 297,193 | +0.20(+1.10%) |
May 03, 2024 | 17.50 | 18.70 | 17.20 | 18.10 | 470,690 | +0.80(+4.62%) |
May 02, 2024 | 17.60 | 18.70 | 17.10 | 17.30 | 688,255 | +0.30(+1.76%) |