Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 9.570 | 9.836 | 9.220 | 9.440 | 15,251,756 | -0.70(-6.90%) |
Jul 30, 2024 | 9.080 | 10.29 | 9.040 | 10.14 | 14,858,741 | +0.59(+6.18%) |
Jul 29, 2024 | 9.440 | 9.685 | 9.050 | 9.550 | 14,902,949 | +0.10(+1.06%) |
Jul 26, 2024 | 9.670 | 9.840 | 9.430 | 9.450 | 12,142,726 | -0.33(-3.37%) |
Jul 25, 2024 | 10.21 | 10.41 | 9.650 | 9.780 | 15,887,988 | -0.83(-7.82%) |
Jul 24, 2024 | 10.57 | 11.02 | 10.51 | 10.61 | 9,837,077 | -0.82(-7.17%) |
Jul 23, 2024 | 11.50 | 11.62 | 11.11 | 11.43 | 8,239,482 | -0.29(-2.47%) |
Jul 22, 2024 | 11.33 | 12.01 | 11.30 | 11.72 | 14,004,897 | +1.07(+10.05%) |
Jul 19, 2024 | 10.32 | 10.80 | 10.14 | 10.65 | 8,123,415 | +0.25(+2.40%) |
Jul 18, 2024 | 10.11 | 10.73 | 10.07 | 10.40 | 13,908,562 | +0.57(+5.80%) |
Jul 17, 2024 | 10.55 | 10.57 | 9.630 | 9.830 | 27,149,210 | -1.24(-11.20%) |
Jul 16, 2024 | 11.13 | 11.43 | 10.92 | 11.07 | 11,338,836 | +0.14(+1.28%) |
Jul 15, 2024 | 11.50 | 11.76 | 10.78 | 10.93 | 21,889,764 | -1.45(-11.71%) |
Jul 12, 2024 | 11.90 | 12.78 | 11.90 | 12.38 | 10,271,166 | +0.35(+2.91%) |
Jul 11, 2024 | 12.29 | 12.38 | 11.93 | 12.03 | 11,904,223 | -0.48(-3.84%) |
Jul 10, 2024 | 12.73 | 12.89 | 12.32 | 12.51 | 10,989,549 | -0.38(-2.95%) |
Jul 09, 2024 | 13.54 | 13.59 | 12.80 | 12.89 | 11,012,472 | -0.24(-1.83%) |
Jul 08, 2024 | 13.13 | 13.30 | 12.91 | 13.13 | 7,735,164 | +0.27(+2.10%) |
Jul 05, 2024 | 13.48 | 13.69 | 12.70 | 12.86 | 12,189,933 | -1.22(-8.66%) |
Jul 03, 2024 | 13.88 | 14.44 | 13.67 | 14.08 | 7,148,076 | -0.05(-0.35%) |
Jul 02, 2024 | 14.04 | 14.16 | 13.70 | 14.13 | 9,201,138 | -0.18(-1.26%) |
Jul 01, 2024 | 15.10 | 15.32 | 14.27 | 14.31 | 9,872,047 | -1.36(-8.68%) |
Jun 28, 2024 | 16.53 | 16.67 | 15.52 | 15.67 | 9,457,449 | -0.95(-5.72%) |
Jun 27, 2024 | 16.92 | 17.55 | 16.42 | 16.62 | 9,028,390 | -0.63(-3.65%) |
Jun 26, 2024 | 18.09 | 18.09 | 17.18 | 17.25 | 6,993,706 | -1.19(-6.45%) |
Jun 25, 2024 | 18.85 | 19.43 | 18.35 | 18.44 | 6,075,866 | -1.41(-7.10%) |
Jun 24, 2024 | 18.42 | 19.89 | 18.32 | 19.85 | 6,824,145 | +1.46(+7.94%) |
Jun 21, 2024 | 18.76 | 19.05 | 18.27 | 18.39 | 6,053,148 | -0.20(-1.08%) |
Jun 20, 2024 | 19.37 | 19.42 | 18.41 | 18.59 | 8,221,263 | -1.78(-8.74%) |
Jun 18, 2024 | 19.03 | 20.51 | 19.03 | 20.37 | 7,088,854 | +1.45(+7.66%) |
Jun 17, 2024 | 19.21 | 19.36 | 18.52 | 18.92 | 6,947,249 | -1.40(-6.89%) |
Jun 14, 2024 | 20.73 | 21.16 | 19.97 | 20.32 | 5,501,351 | -0.45(-2.17%) |
Jun 13, 2024 | 21.76 | 21.96 | 20.28 | 20.77 | 7,438,669 | -1.44(-6.48%) |
Jun 12, 2024 | 22.66 | 23.39 | 21.67 | 22.21 | 8,879,272 | -1.45(-6.13%) |
Jun 11, 2024 | 22.15 | 23.70 | 21.70 | 23.66 | 9,688,107 | +2.68(+12.77%) |
Jun 10, 2024 | 22.49 | 22.96 | 19.88 | 20.98 | 13,418,401 | -0.06(-0.29%) |
Jun 07, 2024 | 19.53 | 21.29 | 19.32 | 21.04 | 10,453,999 | +1.79(+9.30%) |
Jun 06, 2024 | 19.61 | 20.04 | 18.18 | 19.25 | 10,808,712 | +0.68(+3.66%) |
Jun 05, 2024 | 17.19 | 18.82 | 17.08 | 18.57 | 10,603,002 | +1.70(+10.08%) |
Jun 04, 2024 | 18.15 | 18.51 | 16.18 | 16.87 | 13,362,061 | -1.81(-9.69%) |
Jun 03, 2024 | 18.27 | 18.81 | 16.96 | 18.68 | 13,126,258 | +2.47(+15.24%) |
May 31, 2024 | 16.43 | 16.89 | 15.83 | 16.21 | 7,547,561 | +0.09(+0.56%) |
May 30, 2024 | 16.64 | 16.99 | 16.12 | 16.12 | 8,713,976 | -1.29(-7.41%) |
May 29, 2024 | 18.76 | 18.77 | 17.35 | 17.41 | 8,796,253 | -2.32(-11.76%) |
May 28, 2024 | 18.78 | 19.94 | 18.58 | 19.73 | 5,643,489 | +0.71(+3.73%) |
May 24, 2024 | 20.34 | 20.34 | 18.88 | 19.02 | 8,629,784 | -2.37(-11.08%) |
May 23, 2024 | 24.31 | 24.72 | 20.72 | 21.39 | 19,936,000 | -0.96(-4.30%) |
May 22, 2024 | 20.48 | 23.16 | 20.22 | 22.35 | 10,759,061 | +2.15(+10.64%) |
May 21, 2024 | 20.41 | 21.10 | 19.55 | 20.20 | 7,461,923 | -0.71(-3.40%) |
May 20, 2024 | 19.77 | 20.99 | 19.77 | 20.91 | 9,126,491 | +1.42(+7.29%) |
May 17, 2024 | 18.64 | 19.67 | 18.64 | 19.49 | 8,047,058 | +1.56(+8.70%) |
May 16, 2024 | 17.85 | 18.88 | 17.46 | 17.93 | 10,291,493 | +0.77(+4.49%) |
May 15, 2024 | 16.39 | 17.37 | 16.15 | 17.16 | 7,832,137 | +0.74(+4.51%) |
May 14, 2024 | 16.27 | 17.02 | 16.09 | 16.42 | 6,284,190 | -0.14(-0.85%) |
May 13, 2024 | 15.63 | 16.75 | 15.55 | 16.56 | 7,554,058 | +1.08(+6.98%) |
May 10, 2024 | 15.87 | 15.92 | 15.42 | 15.48 | 5,713,348 | -0.75(-4.62%) |
May 09, 2024 | 15.53 | 16.41 | 15.49 | 16.23 | 7,425,890 | +1.00(+6.57%) |
May 08, 2024 | 15.64 | 15.69 | 15.04 | 15.23 | 6,008,561 | -0.11(-0.72%) |
May 07, 2024 | 15.10 | 15.47 | 14.90 | 15.34 | 5,108,686 | +0.16(+1.05%) |
May 06, 2024 | 15.32 | 15.90 | 15.10 | 15.18 | 9,434,623 | +0.54(+3.69%) |
May 03, 2024 | 13.77 | 14.79 | 13.54 | 14.64 | 11,915,616 | +1.06(+7.81%) |
May 02, 2024 | 13.09 | 13.77 | 13.05 | 13.58 | 9,923,659 | +0.70(+5.43%) |