Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.62 | 18.19 | 16.54 | 17.51 | 23,450,480 | +4.76(+37.33%) |
Jul 18, 2024 | 12.94 | 13.48 | 12.59 | 12.75 | 8,372,372 | -0.06(-0.47%) |
Jul 17, 2024 | 12.15 | 13.39 | 12.14 | 12.81 | 9,353,269 | +0.65(+5.35%) |
Jul 16, 2024 | 10.69 | 12.19 | 10.60 | 12.16 | 7,272,523 | +1.58(+14.93%) |
Jul 15, 2024 | 10.43 | 10.67 | 10.12 | 10.58 | 2,895,983 | +0.15(+1.44%) |
Jul 12, 2024 | 11.00 | 11.02 | 10.32 | 10.43 | 5,370,487 | -0.51(-4.66%) |
Jul 11, 2024 | 10.46 | 11.08 | 10.40 | 10.94 | 6,077,169 | +0.59(+5.70%) |
Jul 10, 2024 | 8.780 | 10.65 | 8.750 | 10.35 | 17,457,226 | +1.78(+20.77%) |
Jul 09, 2024 | 7.700 | 8.625 | 7.605 | 8.570 | 5,573,854 | +0.83(+10.72%) |
Jul 08, 2024 | 8.150 | 8.150 | 7.630 | 7.740 | 5,539,757 | -0.34(-4.21%) |
Jul 05, 2024 | 8.470 | 8.480 | 8.060 | 8.080 | 3,930,519 | -0.41(-4.83%) |
Jul 03, 2024 | 8.580 | 8.730 | 8.420 | 8.490 | 2,793,809 | -0.02(-0.24%) |
Jul 02, 2024 | 8.310 | 8.510 | 8.160 | 8.510 | 3,869,004 | +0.33(+4.03%) |
Jul 01, 2024 | 9.140 | 9.140 | 8.041 | 8.180 | 6,183,312 | -0.84(-9.31%) |
Jun 28, 2024 | 9.030 | 9.120 | 8.830 | 9.020 | 19,525,952 | +0.01(+0.11%) |
Jun 27, 2024 | 9.220 | 9.235 | 8.950 | 9.010 | 2,455,955 | -0.19(-2.07%) |
Jun 26, 2024 | 9.060 | 9.230 | 8.960 | 9.200 | 2,638,527 | +0.12(+1.32%) |
Jun 25, 2024 | 9.540 | 9.550 | 9.030 | 9.080 | 2,885,673 | -0.51(-5.32%) |
Jun 24, 2024 | 9.470 | 9.630 | 9.410 | 9.590 | 1,880,577 | +0.12(+1.27%) |
Jun 21, 2024 | 9.280 | 9.500 | 9.130 | 9.470 | 3,044,634 | +0.19(+2.05%) |
Jun 20, 2024 | 9.400 | 9.475 | 9.270 | 9.280 | 1,866,635 | -0.12(-1.28%) |
Jun 18, 2024 | 9.550 | 9.720 | 9.370 | 9.400 | 1,777,392 | -0.24(-2.49%) |
Jun 17, 2024 | 9.790 | 9.845 | 9.630 | 9.640 | 1,750,876 | -0.14(-1.43%) |
Jun 14, 2024 | 9.690 | 9.870 | 9.380 | 9.780 | 2,238,209 | +0.04(+0.41%) |
Jun 13, 2024 | 10.11 | 10.18 | 9.740 | 9.740 | 2,932,409 | -0.41(-4.04%) |
Jun 12, 2024 | 10.52 | 10.57 | 10.03 | 10.15 | 2,317,539 | -0.13(-1.26%) |
Jun 11, 2024 | 10.18 | 10.42 | 10.13 | 10.28 | 1,122,234 | -0.01(-0.10%) |
Jun 10, 2024 | 10.26 | 10.38 | 10.12 | 10.29 | 1,335,339 | +0.01(+0.10%) |
Jun 07, 2024 | 10.09 | 10.35 | 10.03 | 10.28 | 1,401,074 | +0.00(+0.00%) |
Jun 06, 2024 | 10.51 | 10.63 | 10.24 | 10.28 | 1,298,013 | -0.28(-2.65%) |
Jun 05, 2024 | 10.35 | 10.68 | 10.27 | 10.56 | 1,527,775 | +0.20(+1.93%) |
Jun 04, 2024 | 10.60 | 10.64 | 10.36 | 10.36 | 1,402,301 | -0.34(-3.18%) |
Jun 03, 2024 | 11.00 | 11.05 | 10.68 | 10.70 | 1,666,036 | -0.29(-2.64%) |
May 31, 2024 | 10.72 | 11.05 | 10.69 | 10.99 | 1,842,919 | +0.34(+3.19%) |
May 30, 2024 | 10.37 | 10.70 | 10.34 | 10.65 | 1,585,619 | +0.40(+3.90%) |
May 29, 2024 | 10.25 | 10.28 | 10.11 | 10.25 | 1,421,282 | -0.16(-1.54%) |
May 28, 2024 | 10.65 | 10.83 | 10.29 | 10.41 | 1,639,416 | -0.22(-2.07%) |
May 24, 2024 | 10.69 | 10.75 | 10.57 | 10.63 | 1,019,243 | -0.05(-0.47%) |
May 23, 2024 | 11.06 | 11.08 | 10.62 | 10.68 | 1,380,192 | -0.45(-4.04%) |
May 22, 2024 | 11.02 | 11.34 | 11.02 | 11.13 | 1,420,543 | +0.01(+0.09%) |
May 21, 2024 | 11.20 | 11.30 | 10.93 | 11.12 | 1,257,513 | -0.09(-0.80%) |
May 20, 2024 | 11.49 | 11.66 | 11.13 | 11.21 | 1,702,674 | -0.29(-2.52%) |
May 17, 2024 | 11.79 | 11.87 | 11.47 | 11.50 | 2,309,532 | -0.30(-2.54%) |
May 16, 2024 | 11.34 | 11.80 | 11.25 | 11.80 | 2,411,356 | +0.48(+4.24%) |
May 15, 2024 | 11.28 | 11.45 | 11.20 | 11.32 | 2,080,605 | +0.23(+2.07%) |
May 14, 2024 | 11.20 | 11.60 | 11.04 | 11.09 | 3,448,545 | +0.10(+0.91%) |
May 13, 2024 | 10.05 | 11.46 | 9.970 | 10.99 | 5,170,631 | +1.00(+10.01%) |
May 10, 2024 | 10.30 | 10.30 | 9.950 | 9.990 | 3,012,891 | -0.25(-2.44%) |
May 09, 2024 | 10.10 | 10.34 | 10.06 | 10.24 | 1,908,306 | +0.12(+1.19%) |
May 08, 2024 | 9.770 | 10.17 | 9.720 | 10.12 | 1,924,221 | +0.26(+2.64%) |
May 07, 2024 | 10.18 | 10.20 | 9.860 | 9.860 | 1,747,460 | -0.24(-2.38%) |
May 06, 2024 | 10.50 | 10.53 | 10.09 | 10.10 | 2,102,045 | -0.34(-3.26%) |
May 03, 2024 | 10.28 | 10.49 | 10.16 | 10.44 | 1,732,614 | +0.30(+2.96%) |
May 02, 2024 | 10.35 | 10.39 | 10.06 | 10.14 | 2,028,158 | -0.10(-0.98%) |