Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 12.17 | 13.15 | 12.03 | 12.47 | 5,584,230 | +0.15(+1.22%) |
Jul 18, 2024 | 12.71 | 12.93 | 11.71 | 12.32 | 7,039,860 | -0.11(-0.88%) |
Jul 17, 2024 | 12.88 | 13.34 | 12.17 | 12.43 | 7,841,514 | -1.05(-7.79%) |
Jul 16, 2024 | 13.59 | 14.39 | 13.12 | 13.48 | 9,620,407 | +0.28(+2.12%) |
Jul 15, 2024 | 13.15 | 13.55 | 12.42 | 13.20 | 8,488,180 | +0.13(+0.99%) |
Jul 12, 2024 | 12.03 | 13.20 | 12.03 | 13.07 | 9,245,757 | +0.99(+8.20%) |
Jul 11, 2024 | 11.91 | 12.46 | 11.53 | 12.08 | 9,907,580 | +0.33(+2.81%) |
Jul 10, 2024 | 10.65 | 12.09 | 10.60 | 11.75 | 11,147,225 | +0.76(+6.92%) |
Jul 09, 2024 | 8.980 | 11.21 | 8.980 | 10.99 | 19,087,892 | +2.53(+29.91%) |
Jul 08, 2024 | 8.600 | 8.749 | 8.240 | 8.460 | 3,078,433 | +0.00(+0.00%) |
Jul 05, 2024 | 7.940 | 8.515 | 7.780 | 8.460 | 4,814,794 | +0.61(+7.77%) |
Jul 03, 2024 | 7.500 | 8.300 | 7.500 | 7.850 | 4,645,522 | +0.37(+4.95%) |
Jul 02, 2024 | 7.150 | 7.565 | 7.010 | 7.480 | 2,862,884 | +0.33(+4.62%) |
Jul 01, 2024 | 7.110 | 7.170 | 6.680 | 7.150 | 2,650,604 | +0.13(+1.85%) |
Jun 28, 2024 | 7.270 | 7.490 | 6.870 | 7.020 | 4,419,443 | -0.24(-3.31%) |
Jun 27, 2024 | 7.200 | 7.429 | 6.950 | 7.260 | 3,242,208 | -0.02(-0.27%) |
Jun 26, 2024 | 7.180 | 8.090 | 7.151 | 7.280 | 6,516,696 | +0.10(+1.39%) |
Jun 25, 2024 | 7.020 | 7.380 | 6.920 | 7.180 | 3,120,002 | +0.16(+2.28%) |
Jun 24, 2024 | 7.140 | 7.500 | 6.930 | 7.020 | 3,478,185 | -0.15(-2.09%) |
Jun 21, 2024 | 7.760 | 7.810 | 7.045 | 7.170 | 5,894,744 | -0.74(-9.36%) |
Jun 20, 2024 | 7.900 | 8.430 | 7.600 | 7.910 | 4,626,583 | +0.06(+0.76%) |
Jun 18, 2024 | 9.300 | 9.340 | 7.740 | 7.850 | 6,851,317 | -1.56(-16.58%) |
Jun 17, 2024 | 9.160 | 9.670 | 9.150 | 9.410 | 2,950,499 | +0.12(+1.29%) |
Jun 14, 2024 | 9.380 | 9.822 | 9.070 | 9.290 | 3,701,156 | -0.17(-1.80%) |
Jun 13, 2024 | 9.980 | 10.55 | 8.970 | 9.460 | 8,540,413 | -0.40(-4.06%) |
Jun 12, 2024 | 9.380 | 10.03 | 9.310 | 9.860 | 7,079,780 | +0.85(+9.43%) |
Jun 11, 2024 | 8.670 | 9.100 | 8.412 | 9.010 | 4,299,632 | +0.23(+2.62%) |
Jun 10, 2024 | 7.470 | 8.930 | 7.340 | 8.780 | 9,372,187 | +1.28(+17.07%) |
Jun 07, 2024 | 7.800 | 8.070 | 7.390 | 7.500 | 3,529,128 | -0.45(-5.66%) |
Jun 06, 2024 | 7.720 | 8.170 | 7.610 | 7.950 | 4,874,630 | +0.19(+2.45%) |
Jun 05, 2024 | 7.330 | 7.810 | 7.180 | 7.760 | 2,875,698 | +0.51(+7.03%) |
Jun 04, 2024 | 7.120 | 7.420 | 7.052 | 7.250 | 2,575,760 | +0.09(+1.26%) |
Jun 03, 2024 | 7.320 | 7.700 | 6.960 | 7.160 | 3,769,428 | +0.07(+0.99%) |
May 31, 2024 | 7.100 | 7.276 | 6.710 | 7.090 | 4,904,144 | +0.14(+2.01%) |
May 30, 2024 | 6.410 | 7.070 | 6.400 | 6.950 | 4,270,732 | +0.51(+7.92%) |
May 29, 2024 | 6.080 | 6.630 | 6.000 | 6.440 | 2,848,120 | +0.20(+3.21%) |
May 28, 2024 | 6.180 | 6.460 | 6.135 | 6.240 | 2,563,993 | +0.08(+1.30%) |
May 24, 2024 | 5.730 | 6.210 | 5.720 | 6.160 | 3,548,279 | +0.50(+8.83%) |
May 23, 2024 | 5.750 | 5.880 | 5.550 | 5.660 | 3,106,878 | -0.04(-0.70%) |
May 22, 2024 | 6.020 | 6.240 | 5.660 | 5.700 | 3,335,982 | -0.33(-5.47%) |
May 21, 2024 | 6.490 | 6.490 | 5.810 | 6.030 | 4,687,302 | -0.50(-7.66%) |
May 20, 2024 | 6.830 | 6.850 | 6.440 | 6.530 | 3,328,452 | -0.24(-3.55%) |
May 17, 2024 | 6.700 | 7.430 | 6.590 | 6.770 | 7,092,408 | +0.11(+1.65%) |
May 16, 2024 | 6.900 | 7.100 | 6.565 | 6.660 | 5,222,013 | +0.00(+0.00%) |
May 15, 2024 | 6.250 | 6.810 | 5.890 | 6.660 | 5,459,541 | +0.59(+9.72%) |
May 14, 2024 | 6.190 | 6.540 | 5.908 | 6.070 | 3,105,349 | -0.02(-0.33%) |
May 13, 2024 | 6.150 | 6.516 | 6.045 | 6.090 | 2,957,759 | +0.08(+1.33%) |
May 10, 2024 | 6.250 | 6.320 | 5.910 | 6.010 | 2,417,662 | -0.22(-3.53%) |
May 09, 2024 | 6.500 | 6.600 | 5.810 | 6.230 | 5,538,716 | -0.30(-4.59%) |
May 08, 2024 | 6.320 | 6.690 | 6.145 | 6.530 | 4,227,208 | +0.08(+1.24%) |
May 07, 2024 | 6.130 | 7.000 | 5.970 | 6.450 | 14,782,421 | +0.98(+17.92%) |
May 06, 2024 | 5.150 | 5.500 | 5.100 | 5.470 | 4,186,975 | +0.41(+8.10%) |
May 03, 2024 | 5.130 | 5.340 | 4.950 | 5.060 | 3,183,620 | +0.16(+3.27%) |
May 02, 2024 | 4.680 | 4.950 | 4.430 | 4.900 | 2,514,548 | +0.41(+9.13%) |