Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 20.49 | 21.08 | 19.55 | 19.73 | 5,957,897 | -1.20(-5.73%) |
Jul 16, 2024 | 19.94 | 21.10 | 19.44 | 20.93 | 7,525,674 | +0.93(+4.65%) |
Jul 15, 2024 | 18.09 | 20.64 | 17.96 | 20.00 | 12,559,750 | +3.04(+17.92%) |
Jul 12, 2024 | 15.05 | 16.98 | 14.52 | 16.96 | 7,205,472 | +2.04(+13.67%) |
Jul 11, 2024 | 15.51 | 16.69 | 14.86 | 14.92 | 7,374,549 | -0.32(-2.10%) |
Jul 10, 2024 | 16.35 | 16.50 | 15.15 | 15.24 | 5,603,972 | -0.79(-4.93%) |
Jul 09, 2024 | 17.62 | 17.96 | 15.93 | 16.03 | 5,724,200 | -1.45(-8.30%) |
Jul 08, 2024 | 16.73 | 17.67 | 16.65 | 17.48 | 5,168,591 | +0.99(+6.00%) |
Jul 05, 2024 | 14.73 | 16.58 | 14.51 | 16.49 | 6,145,463 | +0.33(+2.04%) |
Jul 03, 2024 | 15.33 | 16.22 | 15.27 | 16.16 | 4,872,415 | +0.49(+3.13%) |
Jul 02, 2024 | 15.16 | 15.70 | 14.66 | 15.67 | 3,996,559 | +0.42(+2.75%) |
Jul 01, 2024 | 15.30 | 16.47 | 15.15 | 15.25 | 6,024,958 | +0.26(+1.73%) |
Jun 28, 2024 | 15.48 | 15.88 | 14.73 | 14.99 | 18,681,880 | -0.21(-1.38%) |
Jun 27, 2024 | 15.91 | 17.39 | 15.01 | 15.20 | 12,322,293 | -0.12(-0.78%) |
Jun 26, 2024 | 14.54 | 15.47 | 14.54 | 15.32 | 9,369,773 | +0.70(+4.79%) |
Jun 25, 2024 | 13.00 | 15.04 | 12.96 | 14.62 | 11,063,496 | +2.09(+16.68%) |
Jun 24, 2024 | 12.03 | 13.18 | 11.92 | 12.53 | 8,675,714 | +0.18(+1.46%) |
Jun 21, 2024 | 12.50 | 12.72 | 11.88 | 12.35 | 9,613,659 | -0.66(-5.07%) |
Jun 20, 2024 | 12.27 | 13.49 | 12.15 | 13.01 | 10,436,899 | +1.05(+8.78%) |
Jun 18, 2024 | 11.85 | 12.28 | 11.50 | 11.96 | 5,136,254 | -0.28(-2.29%) |
Jun 17, 2024 | 11.11 | 12.29 | 10.89 | 12.24 | 6,258,718 | +0.96(+8.51%) |
Jun 14, 2024 | 11.49 | 11.90 | 11.08 | 11.28 | 4,578,682 | -0.23(-2.00%) |
Jun 13, 2024 | 10.68 | 11.84 | 10.68 | 11.51 | 6,970,043 | +0.58(+5.31%) |
Jun 12, 2024 | 10.24 | 11.75 | 10.23 | 10.93 | 7,963,500 | +1.00(+10.07%) |
Jun 11, 2024 | 9.500 | 10.05 | 8.800 | 9.930 | 4,918,709 | +0.08(+0.81%) |
Jun 10, 2024 | 9.610 | 10.07 | 9.510 | 9.850 | 3,723,909 | +0.17(+1.76%) |
Jun 07, 2024 | 10.60 | 10.66 | 9.630 | 9.680 | 4,309,338 | -0.79(-7.55%) |
Jun 06, 2024 | 9.970 | 10.83 | 9.950 | 10.47 | 5,418,256 | +0.43(+4.28%) |
Jun 05, 2024 | 9.810 | 10.12 | 9.250 | 10.04 | 4,796,729 | +0.48(+5.02%) |
Jun 04, 2024 | 8.960 | 9.800 | 8.900 | 9.560 | 4,129,540 | +0.60(+6.70%) |
Jun 03, 2024 | 8.950 | 9.340 | 8.922 | 8.960 | 2,610,633 | +0.27(+3.11%) |
May 31, 2024 | 9.040 | 9.180 | 8.530 | 8.690 | 6,093,867 | -0.30(-3.34%) |
May 30, 2024 | 9.040 | 9.290 | 8.800 | 8.990 | 3,129,375 | +0.07(+0.78%) |
May 29, 2024 | 9.010 | 9.210 | 8.840 | 8.920 | 2,287,017 | -0.28(-3.04%) |
May 28, 2024 | 9.290 | 9.545 | 9.010 | 9.200 | 3,173,473 | -0.08(-0.86%) |
May 24, 2024 | 8.920 | 9.460 | 8.780 | 9.280 | 2,045,927 | +0.42(+4.74%) |
May 23, 2024 | 10.00 | 10.03 | 8.860 | 8.860 | 3,730,097 | -0.99(-10.05%) |
May 22, 2024 | 9.720 | 10.61 | 9.520 | 9.850 | 4,335,827 | +0.15(+1.55%) |
May 21, 2024 | 9.810 | 9.970 | 9.570 | 9.700 | 2,655,425 | -0.25(-2.51%) |
May 20, 2024 | 9.150 | 9.950 | 9.135 | 9.950 | 2,914,136 | +0.79(+8.62%) |
May 17, 2024 | 9.000 | 9.550 | 8.780 | 9.160 | 2,444,476 | +0.24(+2.69%) |
May 16, 2024 | 8.800 | 9.100 | 8.595 | 8.920 | 3,164,564 | +0.09(+1.02%) |
May 15, 2024 | 8.320 | 9.070 | 8.090 | 8.830 | 4,460,959 | +1.04(+13.35%) |
May 14, 2024 | 7.690 | 8.090 | 7.670 | 7.790 | 3,242,645 | -0.08(-1.02%) |
May 13, 2024 | 8.160 | 8.328 | 7.850 | 7.870 | 1,939,297 | -0.12(-1.50%) |
May 10, 2024 | 8.370 | 8.380 | 7.880 | 7.990 | 1,630,250 | -0.16(-1.96%) |
May 09, 2024 | 8.070 | 8.270 | 7.900 | 8.150 | 1,804,009 | -0.04(-0.49%) |
May 08, 2024 | 7.950 | 8.220 | 7.775 | 8.190 | 1,745,417 | +0.00(+0.00%) |
May 07, 2024 | 8.770 | 8.880 | 8.190 | 8.190 | 2,135,813 | -0.66(-7.46%) |
May 06, 2024 | 8.490 | 9.082 | 8.420 | 8.850 | 2,215,647 | +0.58(+7.01%) |
May 03, 2024 | 8.420 | 8.630 | 8.221 | 8.270 | 1,644,667 | +0.11(+1.35%) |
May 02, 2024 | 8.230 | 8.350 | 8.000 | 8.160 | 1,605,616 | +0.16(+2.00%) |