Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 15.46 | 18.70 | 15.46 | 18.01 | 143,144 | +2.75(+18.02%) |
Jul 23, 2024 | 15.92 | 15.99 | 14.33 | 15.26 | 73,155 | -0.74(-4.63%) |
Jul 22, 2024 | 17.05 | 17.16 | 15.35 | 16.00 | 53,868 | -0.55(-3.32%) |
Jul 19, 2024 | 17.51 | 18.70 | 16.25 | 16.55 | 38,191 | -1.01(-5.75%) |
Jul 18, 2024 | 17.33 | 18.69 | 16.98 | 17.56 | 44,353 | +0.01(+0.06%) |
Jul 17, 2024 | 17.18 | 18.94 | 16.77 | 17.55 | 93,629 | +0.50(+2.93%) |
Jul 16, 2024 | 16.20 | 17.25 | 16.20 | 17.05 | 54,082 | +1.18(+7.44%) |
Jul 15, 2024 | 16.18 | 17.68 | 15.85 | 15.87 | 78,377 | -0.01(-0.06%) |
Jul 12, 2024 | 16.00 | 16.48 | 15.25 | 15.88 | 37,697 | +0.28(+1.79%) |
Jul 11, 2024 | 14.75 | 16.00 | 14.75 | 15.60 | 91,960 | +1.09(+7.51%) |
Jul 10, 2024 | 13.17 | 14.62 | 12.95 | 14.51 | 31,295 | +1.42(+10.85%) |
Jul 09, 2024 | 13.12 | 13.40 | 13.00 | 13.09 | 33,915 | +0.08(+0.61%) |
Jul 08, 2024 | 12.81 | 14.35 | 12.70 | 13.01 | 74,118 | -0.16(-1.21%) |
Jul 05, 2024 | 13.07 | 13.80 | 12.95 | 13.17 | 31,086 | +0.12(+0.92%) |
Jul 03, 2024 | 13.18 | 13.41 | 12.59 | 13.05 | 23,635 | +0.15(+1.16%) |
Jul 02, 2024 | 13.69 | 13.70 | 11.94 | 12.90 | 83,895 | -0.55(-4.09%) |
Jul 01, 2024 | 14.26 | 15.29 | 13.16 | 13.45 | 92,392 | -0.38(-2.75%) |
Jun 28, 2024 | 15.30 | 16.33 | 13.77 | 13.83 | 524,303 | -1.47(-9.61%) |
Jun 27, 2024 | 13.77 | 15.53 | 13.37 | 15.30 | 121,190 | +1.61(+11.76%) |
Jun 26, 2024 | 12.18 | 16.88 | 11.91 | 13.69 | 214,672 | +1.29(+10.40%) |
Jun 25, 2024 | 13.07 | 13.19 | 11.00 | 12.40 | 101,339 | -0.83(-6.27%) |
Jun 24, 2024 | 10.32 | 14.65 | 10.32 | 13.23 | 148,867 | +2.91(+28.20%) |
Jun 21, 2024 | 10.36 | 10.75 | 10.20 | 10.32 | 44,882 | +0.01(+0.10%) |
Jun 20, 2024 | 10.14 | 10.48 | 10.14 | 10.31 | 19,910 | +0.16(+1.58%) |
Jun 18, 2024 | 9.930 | 10.51 | 9.930 | 10.15 | 33,166 | -0.01(-0.10%) |
Jun 17, 2024 | 9.730 | 10.31 | 9.254 | 10.16 | 56,373 | +0.37(+3.78%) |
Jun 14, 2024 | 10.20 | 10.32 | 9.350 | 9.790 | 15,781 | -0.53(-5.14%) |
Jun 13, 2024 | 10.08 | 10.80 | 9.871 | 10.32 | 47,078 | +0.24(+2.38%) |
Jun 12, 2024 | 10.57 | 10.70 | 9.500 | 10.08 | 32,633 | -0.46(-4.36%) |
Jun 11, 2024 | 8.630 | 10.92 | 8.050 | 10.54 | 97,053 | +1.15(+12.25%) |
Jun 10, 2024 | 9.090 | 9.510 | 9.010 | 9.390 | 74,959 | +0.22(+2.40%) |
Jun 07, 2024 | 9.000 | 9.458 | 9.000 | 9.170 | 66,801 | +0.09(+0.99%) |
Jun 06, 2024 | 9.340 | 9.360 | 9.020 | 9.080 | 11,737 | -0.26(-2.78%) |
Jun 05, 2024 | 9.150 | 9.390 | 9.000 | 9.340 | 19,578 | +0.23(+2.52%) |
Jun 04, 2024 | 9.890 | 10.31 | 9.000 | 9.110 | 42,372 | -0.94(-9.35%) |
Jun 03, 2024 | 9.680 | 10.20 | 9.485 | 10.05 | 32,262 | +0.39(+4.04%) |
May 31, 2024 | 9.550 | 9.886 | 9.460 | 9.660 | 23,334 | +0.22(+2.33%) |
May 30, 2024 | 9.340 | 9.830 | 9.340 | 9.440 | 20,826 | +0.21(+2.28%) |
May 29, 2024 | 9.170 | 10.60 | 9.170 | 9.230 | 98,624 | -0.15(-1.60%) |
May 28, 2024 | 9.130 | 9.805 | 9.130 | 9.380 | 37,510 | +0.13(+1.41%) |
May 24, 2024 | 9.440 | 9.490 | 8.925 | 9.250 | 33,832 | +0.03(+0.33%) |
May 23, 2024 | 9.200 | 9.920 | 9.000 | 9.220 | 37,061 | +0.23(+2.56%) |
May 22, 2024 | 8.130 | 9.000 | 8.079 | 8.990 | 27,086 | +0.86(+10.58%) |
May 21, 2024 | 8.970 | 9.097 | 8.110 | 8.130 | 23,819 | -0.82(-9.16%) |
May 20, 2024 | 9.910 | 9.910 | 8.720 | 8.950 | 50,061 | -0.84(-8.58%) |
May 17, 2024 | 8.650 | 10.08 | 8.430 | 9.790 | 36,828 | +1.13(+13.05%) |
May 16, 2024 | 8.280 | 8.730 | 8.210 | 8.660 | 15,449 | +0.37(+4.46%) |
May 15, 2024 | 8.540 | 8.650 | 8.240 | 8.290 | 10,140 | -0.11(-1.31%) |
May 14, 2024 | 8.230 | 8.900 | 8.170 | 8.400 | 47,627 | +0.39(+4.87%) |
May 13, 2024 | 7.450 | 8.080 | 7.390 | 8.010 | 29,857 | +0.60(+8.10%) |
May 10, 2024 | 7.160 | 7.605 | 7.150 | 7.410 | 37,897 | +0.31(+4.37%) |
May 09, 2024 | 7.200 | 7.337 | 7.000 | 7.100 | 77,256 | -0.04(-0.56%) |
May 08, 2024 | 7.230 | 7.370 | 6.980 | 7.140 | 53,148 | -0.26(-3.51%) |
May 07, 2024 | 7.050 | 7.685 | 6.840 | 7.400 | 69,237 | +0.28(+3.93%) |
May 06, 2024 | 7.270 | 7.321 | 6.800 | 7.120 | 69,714 | -0.12(-1.66%) |
May 03, 2024 | 7.320 | 7.447 | 7.180 | 7.240 | 46,306 | +0.06(+0.84%) |
May 02, 2024 | 7.540 | 7.611 | 7.050 | 7.180 | 40,052 | -0.29(-3.88%) |