Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 19.92 | 20.44 | 18.34 | 19.28 | 286,687 | -0.23(-1.18%) |
Jul 15, 2024 | 18.01 | 19.58 | 16.50 | 19.51 | 400,928 | +0.93(+5.01%) |
Jul 12, 2024 | 16.57 | 19.15 | 16.25 | 18.58 | 458,319 | +2.45(+15.19%) |
Jul 11, 2024 | 14.86 | 16.21 | 14.41 | 16.13 | 268,160 | +1.27(+8.55%) |
Jul 10, 2024 | 14.59 | 15.24 | 14.33 | 14.86 | 251,857 | +0.12(+0.81%) |
Jul 09, 2024 | 15.19 | 16.05 | 14.45 | 14.74 | 400,967 | -0.77(-4.96%) |
Jul 08, 2024 | 13.32 | 17.05 | 13.05 | 15.51 | 1,813,798 | +3.46(+28.71%) |
Jul 05, 2024 | 11.49 | 12.14 | 11.13 | 12.05 | 163,275 | +0.51(+4.42%) |
Jul 03, 2024 | 11.38 | 12.37 | 11.33 | 11.54 | 150,673 | +0.13(+1.14%) |
Jul 02, 2024 | 10.77 | 11.83 | 10.76 | 11.41 | 170,609 | +0.58(+5.36%) |
Jul 01, 2024 | 10.96 | 11.44 | 10.52 | 10.83 | 168,515 | -0.36(-3.22%) |
Jun 28, 2024 | 11.11 | 11.49 | 10.57 | 11.19 | 879,748 | +0.18(+1.63%) |
Jun 27, 2024 | 9.970 | 11.34 | 9.910 | 11.01 | 142,622 | +1.04(+10.43%) |
Jun 26, 2024 | 9.850 | 10.22 | 9.700 | 9.970 | 177,354 | -0.05(-0.50%) |
Jun 25, 2024 | 10.61 | 10.61 | 9.810 | 10.02 | 193,453 | -0.56(-5.29%) |
Jun 24, 2024 | 10.51 | 10.75 | 10.20 | 10.58 | 239,202 | -0.16(-1.49%) |
Jun 21, 2024 | 11.12 | 11.57 | 10.39 | 10.74 | 232,692 | -0.37(-3.33%) |
Jun 20, 2024 | 11.29 | 11.62 | 11.02 | 11.11 | 121,644 | -0.29(-2.54%) |
Jun 18, 2024 | 11.70 | 11.70 | 11.23 | 11.40 | 102,841 | -0.45(-3.80%) |
Jun 17, 2024 | 11.81 | 12.16 | 11.38 | 11.85 | 192,027 | -0.18(-1.50%) |
Jun 14, 2024 | 11.97 | 12.40 | 11.60 | 12.03 | 77,073 | -0.17(-1.39%) |
Jun 13, 2024 | 13.23 | 13.52 | 11.94 | 12.20 | 208,667 | -1.17(-8.75%) |
Jun 12, 2024 | 14.25 | 14.50 | 13.19 | 13.37 | 198,196 | -0.67(-4.77%) |
Jun 11, 2024 | 12.06 | 14.19 | 12.04 | 14.04 | 248,500 | +1.79(+14.61%) |
Jun 10, 2024 | 12.34 | 13.03 | 12.07 | 12.25 | 154,796 | -0.13(-1.05%) |
Jun 07, 2024 | 14.32 | 14.54 | 12.38 | 12.38 | 413,057 | -2.16(-14.88%) |
Jun 06, 2024 | 13.31 | 14.60 | 13.07 | 14.54 | 179,847 | +0.83(+6.09%) |
Jun 05, 2024 | 13.90 | 14.71 | 13.47 | 13.71 | 229,435 | -0.30(-2.14%) |
Jun 04, 2024 | 13.42 | 14.96 | 13.17 | 14.01 | 434,505 | +0.42(+3.09%) |
Jun 03, 2024 | 11.50 | 13.88 | 10.62 | 13.59 | 575,696 | +2.04(+17.66%) |
May 31, 2024 | 11.00 | 11.60 | 10.05 | 11.55 | 277,032 | -0.50(-4.15%) |
May 30, 2024 | 12.54 | 12.60 | 11.32 | 12.05 | 486,848 | -0.57(-4.52%) |
May 29, 2024 | 12.74 | 13.74 | 12.26 | 12.62 | 434,190 | -0.70(-5.26%) |
May 28, 2024 | 11.35 | 13.43 | 11.09 | 13.32 | 390,294 | +1.95(+17.15%) |
May 24, 2024 | 11.71 | 12.00 | 10.74 | 11.37 | 208,655 | -0.58(-4.85%) |
May 23, 2024 | 11.93 | 11.98 | 10.89 | 11.95 | 262,195 | +0.01(+0.08%) |
May 22, 2024 | 9.850 | 12.19 | 9.820 | 11.94 | 823,857 | +2.21(+22.71%) |
May 21, 2024 | 8.570 | 9.870 | 8.570 | 9.730 | 210,152 | +1.15(+13.40%) |
May 20, 2024 | 7.740 | 8.780 | 7.610 | 8.580 | 155,811 | +0.77(+9.86%) |
May 17, 2024 | 7.920 | 7.955 | 7.600 | 7.810 | 170,165 | -0.08(-1.01%) |
May 16, 2024 | 7.210 | 7.920 | 7.210 | 7.890 | 101,247 | +0.63(+8.68%) |
May 15, 2024 | 7.700 | 7.700 | 6.660 | 7.260 | 239,597 | -0.43(-5.59%) |
May 14, 2024 | 7.480 | 7.850 | 7.300 | 7.690 | 178,541 | +0.54(+7.55%) |
May 13, 2024 | 7.440 | 7.550 | 7.110 | 7.150 | 272,503 | -0.30(-4.03%) |
May 10, 2024 | 6.910 | 7.460 | 6.800 | 7.450 | 150,500 | +0.50(+7.19%) |
May 09, 2024 | 6.800 | 7.090 | 6.680 | 6.950 | 217,170 | +0.05(+0.72%) |
May 08, 2024 | 7.380 | 7.510 | 6.850 | 6.900 | 147,815 | -0.70(-9.21%) |
May 07, 2024 | 7.640 | 7.850 | 7.420 | 7.600 | 233,503 | -0.13(-1.68%) |
May 06, 2024 | 7.910 | 8.015 | 7.170 | 7.730 | 194,681 | -0.09(-1.15%) |
May 03, 2024 | 8.090 | 8.230 | 7.730 | 7.820 | 169,447 | -0.23(-2.86%) |
May 02, 2024 | 7.710 | 8.420 | 7.520 | 8.050 | 179,846 | +0.45(+5.92%) |