Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 11.47 | 12.25 | 10.79 | 11.21 | 17,465,262 | -0.48(-4.15%) |
Jul 16, 2024 | 11.10 | 11.81 | 11.08 | 11.70 | 13,760,581 | +0.69(+6.27%) |
Jul 15, 2024 | 10.80 | 11.27 | 10.56 | 11.01 | 19,229,180 | +0.91(+9.01%) |
Jul 12, 2024 | 9.490 | 10.13 | 9.420 | 10.10 | 11,664,760 | +0.39(+4.02%) |
Jul 11, 2024 | 10.03 | 10.20 | 9.230 | 9.710 | 12,599,004 | -0.06(-0.61%) |
Jul 10, 2024 | 9.970 | 10.20 | 9.670 | 9.770 | 10,528,542 | +0.21(+2.20%) |
Jul 09, 2024 | 10.35 | 10.62 | 9.360 | 9.560 | 13,232,821 | -0.80(-7.72%) |
Jul 08, 2024 | 10.29 | 11.00 | 9.200 | 10.36 | 19,987,248 | +0.07(+0.68%) |
Jul 05, 2024 | 9.510 | 10.45 | 9.460 | 10.29 | 9,804,139 | +0.17(+1.68%) |
Jul 03, 2024 | 10.00 | 10.52 | 9.920 | 10.12 | 7,274,153 | -0.14(-1.36%) |
Jul 02, 2024 | 9.790 | 10.50 | 9.650 | 10.26 | 14,463,649 | +0.41(+4.16%) |
Jul 01, 2024 | 9.350 | 9.970 | 9.110 | 9.850 | 11,370,475 | +0.55(+5.91%) |
Jun 28, 2024 | 9.710 | 9.710 | 9.000 | 9.300 | 34,888,408 | -0.25(-2.62%) |
Jun 27, 2024 | 9.880 | 10.11 | 9.200 | 9.550 | 14,149,026 | -0.40(-4.02%) |
Jun 26, 2024 | 9.480 | 10.17 | 9.470 | 9.950 | 24,156,648 | +0.68(+7.34%) |
Jun 25, 2024 | 9.370 | 9.670 | 9.080 | 9.270 | 16,286,476 | +0.54(+6.19%) |
Jun 24, 2024 | 8.830 | 9.250 | 8.580 | 8.730 | 14,035,925 | -0.24(-2.68%) |
Jun 21, 2024 | 8.890 | 9.070 | 8.310 | 8.970 | 21,885,044 | -0.12(-1.32%) |
Jun 20, 2024 | 9.040 | 9.450 | 8.760 | 9.090 | 9,723,276 | +0.18(+2.02%) |
Jun 18, 2024 | 9.600 | 9.610 | 8.600 | 8.910 | 14,558,434 | -0.78(-8.05%) |
Jun 17, 2024 | 10.43 | 10.51 | 9.580 | 9.690 | 17,383,146 | -0.64(-6.20%) |
Jun 14, 2024 | 9.900 | 10.36 | 9.540 | 10.33 | 12,753,850 | +0.48(+4.87%) |
Jun 13, 2024 | 9.950 | 10.70 | 9.330 | 9.850 | 23,403,136 | +0.28(+2.93%) |
Jun 12, 2024 | 9.000 | 9.750 | 8.570 | 9.570 | 28,287,856 | +0.86(+9.87%) |
Jun 11, 2024 | 8.100 | 8.755 | 7.920 | 8.710 | 13,139,868 | +0.50(+6.09%) |
Jun 10, 2024 | 7.820 | 8.590 | 7.800 | 8.210 | 14,310,664 | +0.43(+5.53%) |
Jun 07, 2024 | 7.790 | 8.410 | 7.690 | 7.780 | 16,940,448 | -0.07(-0.89%) |
Jun 06, 2024 | 7.330 | 8.360 | 7.100 | 7.850 | 29,725,972 | +0.70(+9.79%) |
Jun 05, 2024 | 6.900 | 7.270 | 6.280 | 7.150 | 18,603,760 | +0.32(+4.69%) |
Jun 04, 2024 | 6.250 | 7.060 | 6.040 | 6.830 | 68,727,984 | +1.96(+40.25%) |
Jun 03, 2024 | 4.950 | 5.010 | 4.740 | 4.870 | 2,535,218 | +0.12(+2.53%) |
May 31, 2024 | 4.890 | 4.920 | 4.460 | 4.750 | 5,653,868 | -0.14(-2.86%) |
May 30, 2024 | 5.300 | 5.340 | 4.820 | 4.890 | 5,852,030 | -0.34(-6.50%) |
May 29, 2024 | 5.120 | 5.340 | 4.950 | 5.230 | 7,062,597 | +0.27(+5.44%) |
May 28, 2024 | 4.930 | 5.150 | 4.815 | 4.960 | 8,163,887 | +0.14(+2.90%) |
May 24, 2024 | 4.190 | 4.820 | 4.100 | 4.820 | 8,940,182 | +0.65(+15.59%) |
May 23, 2024 | 4.200 | 4.290 | 3.993 | 4.170 | 5,460,474 | +0.02(+0.48%) |
May 22, 2024 | 4.050 | 4.210 | 3.950 | 4.150 | 6,016,573 | +0.11(+2.72%) |
May 21, 2024 | 3.880 | 4.050 | 3.850 | 4.040 | 4,935,433 | +0.12(+3.06%) |
May 20, 2024 | 3.700 | 4.000 | 3.680 | 3.920 | 3,014,654 | +0.23(+6.09%) |
May 17, 2024 | 3.730 | 3.900 | 3.670 | 3.695 | 3,020,877 | -0.01(-0.14%) |
May 16, 2024 | 3.800 | 3.840 | 3.670 | 3.700 | 3,115,182 | -0.13(-3.39%) |
May 15, 2024 | 3.700 | 3.850 | 3.580 | 3.830 | 3,294,527 | +0.25(+6.98%) |
May 14, 2024 | 3.570 | 3.605 | 3.460 | 3.580 | 3,042,540 | -0.05(-1.51%) |
May 13, 2024 | 3.770 | 3.780 | 3.600 | 3.635 | 2,280,725 | -0.01(-0.14%) |
May 10, 2024 | 4.000 | 4.040 | 3.460 | 3.640 | 8,204,728 | -0.26(-6.67%) |
May 09, 2024 | 3.650 | 3.930 | 3.510 | 3.900 | 10,839,097 | +0.42(+12.07%) |
May 08, 2024 | 3.300 | 3.495 | 3.290 | 3.480 | 2,222,403 | +0.10(+2.96%) |
May 07, 2024 | 3.470 | 3.470 | 3.300 | 3.380 | 1,325,733 | -0.05(-1.46%) |
May 06, 2024 | 3.430 | 3.500 | 3.370 | 3.430 | 1,524,408 | +0.08(+2.39%) |
May 03, 2024 | 3.260 | 3.390 | 3.210 | 3.350 | 1,739,398 | +0.15(+4.69%) |
May 02, 2024 | 3.110 | 3.288 | 3.050 | 3.200 | 2,095,779 | +0.20(+6.67%) |