Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 17.64 | 18.06 | 17.05 | 17.37 | 4,891,018 | -0.89(-4.87%) |
Jul 16, 2024 | 18.49 | 18.68 | 17.68 | 18.26 | 4,042,941 | -0.05(-0.27%) |
Jul 15, 2024 | 18.13 | 18.48 | 17.63 | 18.31 | 4,777,805 | +0.19(+1.05%) |
Jul 12, 2024 | 17.89 | 18.31 | 17.60 | 18.12 | 6,475,809 | +0.36(+2.03%) |
Jul 11, 2024 | 17.96 | 18.35 | 16.70 | 17.76 | 8,917,545 | +0.26(+1.49%) |
Jul 10, 2024 | 17.38 | 17.86 | 16.94 | 17.50 | 6,024,772 | +0.28(+1.63%) |
Jul 09, 2024 | 16.73 | 17.35 | 16.31 | 17.22 | 6,121,557 | +0.57(+3.42%) |
Jul 08, 2024 | 16.44 | 16.97 | 15.90 | 16.65 | 6,636,177 | +0.65(+4.06%) |
Jul 05, 2024 | 15.20 | 16.19 | 15.02 | 16.00 | 5,727,584 | +0.72(+4.71%) |
Jul 03, 2024 | 14.49 | 15.72 | 14.47 | 15.28 | 6,241,139 | +1.09(+7.68%) |
Jul 02, 2024 | 15.21 | 15.64 | 14.11 | 14.19 | 6,080,047 | -0.91(-6.03%) |
Jul 01, 2024 | 15.25 | 15.81 | 15.06 | 15.10 | 4,834,260 | -0.36(-2.33%) |
Jun 28, 2024 | 15.70 | 16.05 | 14.88 | 15.46 | 8,479,335 | -0.23(-1.47%) |
Jun 27, 2024 | 15.00 | 15.84 | 14.59 | 15.69 | 6,531,224 | +0.66(+4.39%) |
Jun 26, 2024 | 15.77 | 16.33 | 14.75 | 15.03 | 13,593,944 | -1.23(-7.56%) |
Jun 25, 2024 | 14.05 | 17.12 | 13.75 | 16.26 | 33,471,916 | +4.22(+35.05%) |
Jun 24, 2024 | 11.93 | 12.45 | 11.62 | 12.04 | 3,377,100 | +0.04(+0.33%) |
Jun 21, 2024 | 11.93 | 12.02 | 11.44 | 12.00 | 4,799,991 | +0.07(+0.59%) |
Jun 20, 2024 | 12.39 | 12.39 | 11.67 | 11.93 | 3,133,473 | -0.53(-4.25%) |
Jun 18, 2024 | 12.04 | 12.61 | 11.96 | 12.46 | 3,087,434 | +0.25(+2.05%) |
Jun 17, 2024 | 12.01 | 12.55 | 11.68 | 12.21 | 5,132,198 | +0.01(+0.08%) |
Jun 14, 2024 | 12.57 | 12.68 | 11.96 | 12.20 | 5,398,390 | -0.69(-5.35%) |
Jun 13, 2024 | 13.37 | 13.67 | 12.75 | 12.89 | 4,473,814 | -0.33(-2.50%) |
Jun 12, 2024 | 12.79 | 14.19 | 12.78 | 13.22 | 12,565,388 | +0.86(+6.96%) |
Jun 11, 2024 | 11.26 | 12.50 | 10.88 | 12.36 | 8,171,659 | +0.97(+8.52%) |
Jun 10, 2024 | 10.40 | 11.70 | 10.30 | 11.39 | 6,432,603 | +0.91(+8.68%) |
Jun 07, 2024 | 10.50 | 10.81 | 10.30 | 10.48 | 3,406,415 | -0.29(-2.69%) |
Jun 06, 2024 | 10.75 | 11.17 | 10.55 | 10.77 | 2,924,065 | -0.08(-0.74%) |
Jun 05, 2024 | 10.23 | 10.89 | 10.14 | 10.85 | 3,046,717 | +0.62(+6.06%) |
Jun 04, 2024 | 10.60 | 10.70 | 10.12 | 10.23 | 2,776,000 | -0.42(-3.94%) |
Jun 03, 2024 | 10.91 | 11.18 | 10.30 | 10.65 | 4,977,369 | +0.03(+0.28%) |
May 31, 2024 | 11.23 | 11.34 | 10.23 | 10.62 | 4,771,328 | -0.56(-5.01%) |
May 30, 2024 | 10.51 | 11.37 | 10.32 | 11.18 | 5,426,988 | +0.87(+8.44%) |
May 29, 2024 | 10.49 | 10.56 | 10.15 | 10.31 | 3,170,855 | -0.47(-4.36%) |
May 28, 2024 | 10.99 | 11.04 | 10.38 | 10.78 | 5,310,572 | -0.03(-0.28%) |
May 24, 2024 | 9.740 | 10.85 | 9.610 | 10.81 | 5,888,984 | +1.20(+12.49%) |
May 23, 2024 | 10.61 | 10.66 | 9.240 | 9.610 | 7,433,645 | -0.97(-9.17%) |
May 22, 2024 | 10.33 | 11.39 | 10.14 | 10.58 | 7,589,858 | +0.21(+2.03%) |
May 21, 2024 | 9.950 | 10.44 | 9.752 | 10.37 | 3,640,436 | +0.29(+2.88%) |
May 20, 2024 | 10.04 | 10.36 | 9.751 | 10.08 | 5,025,188 | +0.04(+0.40%) |
May 17, 2024 | 9.140 | 10.06 | 8.900 | 10.04 | 5,644,802 | +0.85(+9.25%) |
May 16, 2024 | 9.330 | 9.470 | 9.160 | 9.190 | 2,262,916 | -0.15(-1.61%) |
May 15, 2024 | 9.960 | 9.985 | 9.070 | 9.340 | 5,562,946 | -0.44(-4.50%) |
May 14, 2024 | 9.170 | 10.11 | 9.070 | 9.780 | 12,065,653 | +1.00(+11.39%) |
May 13, 2024 | 8.640 | 9.720 | 8.600 | 8.780 | 9,816,043 | +0.27(+3.17%) |
May 10, 2024 | 9.190 | 9.250 | 8.500 | 8.510 | 2,969,143 | -0.63(-6.89%) |
May 09, 2024 | 9.060 | 9.210 | 8.860 | 9.140 | 3,676,759 | +0.06(+0.66%) |
May 08, 2024 | 8.730 | 9.130 | 8.630 | 9.080 | 4,855,274 | +0.08(+0.89%) |
May 07, 2024 | 9.410 | 9.681 | 8.480 | 9.000 | 8,923,504 | -0.78(-7.98%) |
May 06, 2024 | 10.20 | 10.80 | 9.630 | 9.780 | 11,050,288 | -0.31(-3.07%) |
May 03, 2024 | 9.840 | 10.36 | 9.550 | 10.09 | 11,963,663 | +0.62(+6.55%) |
May 02, 2024 | 8.850 | 9.615 | 8.130 | 9.470 | 25,808,048 | +2.96(+45.47%) |