Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15.50 | 15.65 | 13.80 | 15.00 | 9,038 | +0.00(+0.00%) |
Jul 25, 2024 | 14.50 | 15.00 | 13.80 | 15.00 | 12,232 | -0.10(-0.66%) |
Jul 24, 2024 | 17.10 | 18.01 | 15.00 | 15.10 | 11,705 | -4.45(-22.76%) |
Jul 23, 2024 | 20.01 | 20.01 | 19.55 | 19.55 | 743 | -0.45(-2.25%) |
Jul 22, 2024 | 19.99 | 20.00 | 19.41 | 20.00 | 2,711 | +0.50(+2.56%) |
Jul 19, 2024 | 19.00 | 19.50 | 18.60 | 19.50 | 1,446 | -0.75(-3.70%) |
Jul 17, 2024 | 20.25 | 15 | -2.07(-9.27%) | |||
Jul 16, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 398 | +2.17(+10.77%) |
Jul 15, 2024 | 21.53 | 21.53 | 20.15 | 20.15 | 410 | -0.83(-3.96%) |
Jul 12, 2024 | 19.80 | 21.31 | 19.72 | 20.98 | 631 | +1.16(+5.83%) |
Jul 10, 2024 | 19.82 | 117 | +0.37(+1.92%) | |||
Jul 09, 2024 | 16.37 | 20.50 | 16.00 | 19.45 | 6,551 | +2.18(+12.62%) |
Jul 08, 2024 | 17.95 | 17.95 | 17.05 | 17.27 | 1,883 | -0.69(-3.84%) |
Jul 05, 2024 | 18.70 | 18.89 | 17.32 | 17.96 | 2,949 | -2.19(-10.87%) |
Jul 02, 2024 | 20.15 | 6 | +1.00(+5.22%) | |||
Jul 01, 2024 | 19.75 | 19.96 | 19.15 | 19.15 | 1,029 | -0.85(-4.25%) |
Jun 28, 2024 | 20.53 | 20.53 | 20.00 | 20.00 | 1,547 | +0.00(+0.00%) |
Jun 27, 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 1,789 | +0.75(+3.90%) |
Jun 26, 2024 | 19.53 | 19.53 | 19.25 | 19.25 | 620 | +0.58(+3.10%) |
Jun 24, 2024 | 18.67 | 143 | +0.16(+0.87%) | |||
Jun 20, 2024 | 18.51 | 116 | -0.74(-3.84%) | |||
Jun 18, 2024 | 20.55 | 20.55 | 19.25 | 19.25 | 2,985 | -2.38(-11.00%) |
Jun 17, 2024 | 22.40 | 22.40 | 20.01 | 21.63 | 4,489 | -0.81(-3.61%) |
Jun 14, 2024 | 22.46 | 22.46 | 21.50 | 22.44 | 2,616 | -0.53(-2.31%) |
Jun 13, 2024 | 22.55 | 24.00 | 22.55 | 22.97 | 1,260 | -1.04(-4.33%) |
Jun 12, 2024 | 25.25 | 25.25 | 23.70 | 24.01 | 2,468 | -1.19(-4.72%) |
Jun 11, 2024 | 24.00 | 25.20 | 24.00 | 25.20 | 766 | +0.20(+0.80%) |
Jun 10, 2024 | 26.30 | 26.30 | 25.00 | 25.00 | 1,614 | -1.11(-4.25%) |
Jun 07, 2024 | 26.72 | 27.96 | 26.11 | 26.11 | 1,475 | -1.89(-6.75%) |
Jun 06, 2024 | 28.00 | 28.50 | 28.00 | 28.00 | 1,216 | +1.00(+3.70%) |
Jun 05, 2024 | 28.00 | 28.21 | 26.46 | 27.00 | 2,937 | -1.85(-6.41%) |
Jun 04, 2024 | 29.50 | 29.50 | 28.50 | 28.85 | 855 | +0.49(+1.73%) |
Jun 03, 2024 | 31.10 | 31.29 | 28.36 | 28.36 | 2,555 | -0.43(-1.49%) |
May 31, 2024 | 31.66 | 31.66 | 28.79 | 28.79 | 2,799 | -2.46(-7.87%) |
May 30, 2024 | 31.29 | 31.29 | 31.25 | 31.25 | 688 | +0.35(+1.13%) |
May 29, 2024 | 31.00 | 31.50 | 30.90 | 30.90 | 967 | -0.10(-0.32%) |
May 28, 2024 | 31.46 | 34.03 | 30.96 | 31.00 | 2,464 | +1.04(+3.47%) |
May 24, 2024 | 26.55 | 30.00 | 26.55 | 29.96 | 2,924 | +3.71(+14.13%) |
May 23, 2024 | 26.28 | 27.57 | 26.25 | 26.25 | 8,750 | +0.00(+0.00%) |
May 21, 2024 | 26.25 | 493 | +4.00(+17.98%) | |||
May 20, 2024 | 21.00 | 22.25 | 20.58 | 22.25 | 1,404 | +1.65(+8.01%) |
May 17, 2024 | 23.35 | 23.35 | 20.60 | 20.60 | 2,008 | -2.78(-11.89%) |
May 16, 2024 | 23.66 | 24.30 | 23.38 | 23.38 | 1,881 | -0.27(-1.14%) |
May 15, 2024 | 23.45 | 23.98 | 22.57 | 23.65 | 5,466 | +0.11(+0.47%) |
May 14, 2024 | 23.15 | 23.54 | 23.15 | 23.54 | 548 | +0.13(+0.56%) |
May 13, 2024 | 23.00 | 24.93 | 22.07 | 23.41 | 5,780 | -0.59(-2.46%) |
May 10, 2024 | 21.29 | 25.08 | 21.25 | 24.00 | 6,214 | +0.75(+3.23%) |
May 09, 2024 | 21.00 | 23.86 | 21.00 | 23.25 | 810 | +2.75(+13.41%) |
May 08, 2024 | 19.75 | 20.50 | 18.06 | 20.50 | 2,651 | +0.10(+0.49%) |
May 07, 2024 | 20.50 | 21.40 | 18.75 | 20.40 | 11,451 | -2.87(-12.33%) |
May 06, 2024 | 26.00 | 26.00 | 23.27 | 23.27 | 4,154 | -1.19(-4.87%) |
May 03, 2024 | 23.97 | 25.00 | 23.20 | 24.46 | 5,536 | +1.96(+8.71%) |
May 02, 2024 | 18.75 | 23.01 | 18.20 | 22.50 | 13,408 | +4.50(+25.00%) |