Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 29.32 | 31.37 | 29.32 | 30.94 | 2,403,768 | +1.40(+4.74%) |
Jul 17, 2024 | 28.26 | 29.85 | 28.00 | 29.54 | 2,088,167 | +1.49(+5.31%) |
Jul 16, 2024 | 29.59 | 30.11 | 28.03 | 28.05 | 1,318,489 | -2.17(-7.18%) |
Jul 15, 2024 | 29.74 | 30.70 | 29.14 | 30.22 | 834,287 | +0.27(+0.90%) |
Jul 12, 2024 | 30.49 | 30.50 | 29.50 | 29.95 | 1,284,229 | +0.23(+0.77%) |
Jul 11, 2024 | 30.19 | 31.57 | 29.59 | 29.72 | 1,190,893 | -2.08(-6.54%) |
Jul 10, 2024 | 32.85 | 32.86 | 31.54 | 31.80 | 822,309 | -1.82(-5.41%) |
Jul 09, 2024 | 33.39 | 34.15 | 32.94 | 33.62 | 814,162 | +0.06(+0.18%) |
Jul 08, 2024 | 34.11 | 34.65 | 33.46 | 33.56 | 1,755,281 | +0.08(+0.24%) |
Jul 05, 2024 | 34.34 | 34.48 | 32.89 | 33.48 | 856,440 | -1.55(-4.42%) |
Jul 03, 2024 | 37.19 | 37.30 | 34.87 | 35.03 | 899,053 | -3.85(-9.90%) |
Jul 02, 2024 | 38.84 | 39.46 | 37.74 | 38.88 | 1,209,352 | +0.45(+1.17%) |
Jul 01, 2024 | 37.85 | 38.87 | 37.37 | 38.43 | 1,066,661 | +34.58(+898.18%) |
Jun 28, 2024 | 3.760 | 3.910 | 3.715 | 3.850 | 8,063,493 | +0.05(+1.32%) |
Jun 27, 2024 | 3.820 | 3.820 | 3.730 | 3.800 | 7,145,980 | -0.11(-2.81%) |
Jun 26, 2024 | 4.000 | 4.030 | 3.885 | 3.910 | 6,600,397 | +0.03(+0.77%) |
Jun 25, 2024 | 3.820 | 3.900 | 3.820 | 3.880 | 7,992,349 | +0.10(+2.56%) |
Jun 24, 2024 | 3.704 | 3.808 | 3.675 | 3.783 | 7,443,539 | -0.01(-0.26%) |
Jun 21, 2024 | 3.665 | 3.832 | 3.660 | 3.793 | 9,088,008 | +0.17(+4.62%) |
Jun 20, 2024 | 3.753 | 3.803 | 3.601 | 3.625 | 10,203,301 | -0.22(-5.64%) |
Jun 18, 2024 | 4.000 | 4.019 | 3.793 | 3.842 | 11,681,463 | -0.12(-2.99%) |
Jun 17, 2024 | 3.950 | 4.079 | 3.931 | 3.960 | 7,970,220 | +0.06(+1.52%) |
Jun 14, 2024 | 3.882 | 4.019 | 3.882 | 3.901 | 10,078,385 | -0.07(-1.74%) |
Jun 13, 2024 | 3.872 | 4.019 | 3.753 | 3.970 | 9,681,781 | +0.16(+4.13%) |
Jun 12, 2024 | 3.655 | 3.857 | 3.598 | 3.813 | 14,520,880 | -0.04(-1.02%) |
Jun 11, 2024 | 3.842 | 3.931 | 3.832 | 3.852 | 7,883,989 | +0.09(+2.36%) |
Jun 10, 2024 | 3.822 | 3.921 | 3.763 | 3.763 | 11,154,719 | -0.11(-2.80%) |
Jun 07, 2024 | 3.616 | 3.891 | 3.596 | 3.872 | 11,787,030 | +0.50(+14.91%) |
Jun 06, 2024 | 3.556 | 3.566 | 3.350 | 3.369 | 10,444,486 | -0.21(-5.79%) |
Jun 05, 2024 | 3.675 | 3.744 | 3.557 | 3.576 | 11,073,376 | -0.15(-3.97%) |
Jun 04, 2024 | 3.576 | 3.763 | 3.556 | 3.724 | 14,025,821 | +0.28(+8.00%) |
Jun 03, 2024 | 3.418 | 3.492 | 3.399 | 3.448 | 13,909,273 | +0.02(+0.57%) |
May 31, 2024 | 3.330 | 3.497 | 3.290 | 3.428 | 9,847,166 | +0.03(+0.87%) |
May 30, 2024 | 3.448 | 3.458 | 3.330 | 3.399 | 10,294,985 | -0.07(-1.99%) |
May 29, 2024 | 3.409 | 3.478 | 3.350 | 3.468 | 10,628,199 | +0.16(+4.76%) |
May 28, 2024 | 3.330 | 3.399 | 3.281 | 3.310 | 12,291,614 | -0.20(-5.62%) |
May 24, 2024 | 3.507 | 3.547 | 3.458 | 3.507 | 8,491,223 | -0.13(-3.52%) |
May 23, 2024 | 3.478 | 3.655 | 3.428 | 3.635 | 19,721,728 | +0.17(+4.83%) |
May 22, 2024 | 3.300 | 3.507 | 3.293 | 3.468 | 13,929,320 | +0.27(+8.31%) |
May 21, 2024 | 3.212 | 3.261 | 3.172 | 3.202 | 10,188,352 | +0.00(+0.00%) |
May 20, 2024 | 3.251 | 3.340 | 3.152 | 3.202 | 8,743,995 | -0.08(-2.40%) |
May 17, 2024 | 3.487 | 3.507 | 3.271 | 3.281 | 14,883,015 | -0.33(-9.02%) |
May 16, 2024 | 3.606 | 3.695 | 3.556 | 3.606 | 18,355,430 | +0.02(+0.55%) |
May 15, 2024 | 3.645 | 3.793 | 3.547 | 3.586 | 13,911,455 | -0.13(-3.45%) |
May 14, 2024 | 3.793 | 3.832 | 3.704 | 3.714 | 6,010,408 | -0.13(-3.33%) |
May 13, 2024 | 3.793 | 3.896 | 3.714 | 3.842 | 7,881,048 | +0.09(+2.36%) |
May 10, 2024 | 3.616 | 3.753 | 3.612 | 3.753 | 14,857,861 | +0.05(+1.33%) |
May 09, 2024 | 3.980 | 3.980 | 3.694 | 3.704 | 10,121,321 | -0.33(-8.29%) |
May 08, 2024 | 4.098 | 4.138 | 3.950 | 4.039 | 8,587,862 | -0.01(-0.24%) |
May 07, 2024 | 4.079 | 4.108 | 4.000 | 4.049 | 10,472,279 | +0.01(+0.24%) |
May 06, 2024 | 4.079 | 4.098 | 4.000 | 4.039 | 12,553,597 | -0.25(-5.75%) |
May 03, 2024 | 4.216 | 4.354 | 4.157 | 4.285 | 10,328,556 | +0.03(+0.69%) |
May 02, 2024 | 4.354 | 4.394 | 4.177 | 4.256 | 9,253,025 | -0.01(-0.23%) |