Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 10.89 | 11.32 | 10.80 | 11.30 | 22,276,916 | +0.29(+2.63%) |
Jul 19, 2024 | 11.31 | 11.32 | 10.98 | 11.01 | 80,864,528 | -0.35(-3.08%) |
Jul 18, 2024 | 11.78 | 12.02 | 11.34 | 11.36 | 19,811,780 | -0.49(-4.14%) |
Jul 17, 2024 | 11.71 | 11.99 | 11.67 | 11.85 | 17,908,514 | +0.12(+1.02%) |
Jul 16, 2024 | 11.72 | 11.98 | 11.56 | 11.73 | 23,521,948 | +0.03(+0.26%) |
Jul 15, 2024 | 11.48 | 11.76 | 11.32 | 11.70 | 20,640,782 | +0.20(+1.74%) |
Jul 12, 2024 | 11.52 | 11.62 | 11.29 | 11.50 | 17,210,256 | +0.07(+0.61%) |
Jul 11, 2024 | 11.40 | 11.67 | 11.34 | 11.43 | 21,359,294 | +0.17(+1.51%) |
Jul 10, 2024 | 10.84 | 11.31 | 10.76 | 11.26 | 20,198,904 | +0.47(+4.36%) |
Jul 09, 2024 | 10.82 | 10.97 | 10.69 | 10.79 | 19,193,136 | -0.03(-0.28%) |
Jul 08, 2024 | 11.28 | 11.28 | 10.77 | 10.82 | 26,979,484 | -0.45(-3.99%) |
Jul 05, 2024 | 11.12 | 11.29 | 10.85 | 11.27 | 29,753,580 | +0.17(+1.53%) |
Jul 03, 2024 | 11.55 | 11.57 | 11.10 | 11.10 | 26,845,546 | -0.47(-4.06%) |
Jul 02, 2024 | 11.53 | 11.70 | 11.40 | 11.57 | 25,938,390 | -0.01(-0.09%) |
Jul 01, 2024 | 12.09 | 12.21 | 11.48 | 11.58 | 35,344,188 | -0.52(-4.26%) |
Jun 28, 2024 | 12.02 | 12.69 | 11.96 | 12.10 | 54,346,520 | -0.09(-0.78%) |
Jun 27, 2024 | 12.56 | 12.79 | 11.68 | 12.19 | 132,750,872 | -3.47(-22.16%) |
Jun 26, 2024 | 15.64 | 15.83 | 15.47 | 15.66 | 12,889,501 | -0.04(-0.25%) |
Jun 25, 2024 | 15.80 | 16.00 | 15.54 | 15.70 | 10,334,755 | -0.21(-1.32%) |
Jun 24, 2024 | 15.89 | 16.25 | 15.89 | 15.91 | 13,631,320 | -0.06(-0.38%) |
Jun 21, 2024 | 15.90 | 16.04 | 15.75 | 15.97 | 18,529,392 | +0.10(+0.63%) |
Jun 20, 2024 | 16.09 | 16.18 | 15.74 | 15.87 | 13,146,101 | -0.24(-1.49%) |
Jun 18, 2024 | 15.14 | 16.17 | 15.14 | 16.11 | 19,149,812 | +0.96(+6.34%) |
Jun 17, 2024 | 15.50 | 15.55 | 15.01 | 15.15 | 12,648,586 | -0.40(-2.57%) |
Jun 14, 2024 | 15.37 | 15.56 | 15.15 | 15.55 | 9,046,111 | +0.10(+0.65%) |
Jun 13, 2024 | 15.50 | 15.55 | 15.21 | 15.45 | 7,905,356 | -0.09(-0.58%) |
Jun 12, 2024 | 16.19 | 16.24 | 15.49 | 15.54 | 9,292,785 | -0.39(-2.45%) |
Jun 11, 2024 | 15.88 | 16.01 | 15.78 | 15.93 | 7,047,747 | -0.01(-0.06%) |
Jun 10, 2024 | 15.76 | 15.99 | 15.61 | 15.94 | 9,602,527 | +0.10(+0.63%) |
Jun 07, 2024 | 15.74 | 15.98 | 15.69 | 15.84 | 8,431,790 | -0.02(-0.13%) |
Jun 06, 2024 | 15.79 | 15.98 | 15.68 | 15.86 | 7,158,516 | -0.08(-0.50%) |
Jun 05, 2024 | 16.10 | 16.10 | 15.79 | 15.94 | 8,948,279 | -0.17(-1.06%) |
Jun 04, 2024 | 15.88 | 16.16 | 15.70 | 16.11 | 8,053,770 | +0.19(+1.19%) |
Jun 03, 2024 | 16.26 | 16.27 | 15.73 | 15.92 | 14,887,757 | -0.30(-1.85%) |
May 31, 2024 | 15.35 | 16.34 | 15.34 | 16.22 | 29,415,436 | +0.83(+5.39%) |
May 30, 2024 | 14.92 | 15.56 | 14.88 | 15.39 | 12,133,470 | +0.50(+3.36%) |
May 29, 2024 | 15.19 | 15.24 | 14.62 | 14.89 | 21,419,146 | -0.49(-3.19%) |
May 28, 2024 | 16.03 | 16.04 | 15.34 | 15.38 | 20,121,320 | -0.65(-4.05%) |
May 24, 2024 | 16.05 | 16.21 | 15.97 | 16.03 | 10,555,517 | +0.08(+0.50%) |
May 23, 2024 | 16.40 | 16.40 | 15.89 | 15.95 | 15,976,729 | -0.52(-3.16%) |
May 22, 2024 | 16.55 | 16.74 | 16.31 | 16.47 | 12,091,184 | -0.21(-1.26%) |
May 21, 2024 | 17.75 | 17.81 | 16.55 | 16.68 | 25,065,540 | -1.14(-6.40%) |
May 20, 2024 | 17.97 | 18.17 | 17.76 | 17.82 | 7,132,563 | -0.11(-0.61%) |
May 17, 2024 | 18.09 | 18.20 | 17.83 | 17.93 | 7,586,994 | -0.16(-0.87%) |
May 16, 2024 | 17.73 | 18.10 | 17.58 | 18.09 | 7,356,789 | +0.44(+2.52%) |
May 15, 2024 | 18.16 | 18.28 | 17.56 | 17.64 | 8,056,720 | -0.45(-2.51%) |
May 14, 2024 | 18.29 | 18.57 | 17.84 | 18.10 | 10,220,747 | +0.23(+1.27%) |
May 13, 2024 | 17.01 | 18.39 | 16.99 | 17.87 | 18,242,910 | +0.92(+5.41%) |
May 10, 2024 | 17.02 | 17.18 | 16.88 | 16.95 | 8,864,796 | -0.06(-0.35%) |
May 09, 2024 | 17.01 | 17.11 | 16.89 | 17.01 | 6,266,150 | +0.02(+0.12%) |
May 08, 2024 | 17.01 | 17.13 | 16.98 | 16.99 | 7,290,572 | -0.12(-0.69%) |
May 07, 2024 | 17.04 | 17.33 | 17.01 | 17.11 | 9,054,715 | +0.09(+0.52%) |
May 06, 2024 | 17.59 | 17.68 | 17.00 | 17.02 | 11,681,732 | -0.54(-3.09%) |
May 03, 2024 | 17.52 | 17.76 | 17.44 | 17.57 | 7,633,601 | +0.28(+1.60%) |
May 02, 2024 | 17.26 | 17.43 | 17.04 | 17.29 | 7,973,345 | +0.18(+1.07%) |