Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 14.76 | 15.14 | 12.64 | 12.82 | 20,130,226 | -1.81(-12.37%) |
Jul 08, 2024 | 15.42 | 15.75 | 14.23 | 14.63 | 20,069,324 | -0.40(-2.66%) |
Jul 05, 2024 | 13.31 | 15.04 | 13.19 | 15.03 | 17,739,984 | +0.68(+4.74%) |
Jul 03, 2024 | 13.94 | 14.95 | 13.46 | 14.35 | 16,561,503 | -0.04(-0.28%) |
Jul 02, 2024 | 12.44 | 14.51 | 12.18 | 14.39 | 20,043,330 | +1.77(+14.03%) |
Jul 01, 2024 | 11.59 | 12.88 | 11.52 | 12.62 | 15,289,595 | +1.33(+11.78%) |
Jun 28, 2024 | 11.84 | 11.84 | 11.21 | 11.29 | 8,332,324 | -0.50(-4.24%) |
Jun 27, 2024 | 12.42 | 12.56 | 11.41 | 11.79 | 13,994,886 | -0.48(-3.91%) |
Jun 26, 2024 | 12.84 | 13.40 | 12.18 | 12.27 | 13,632,015 | -0.72(-5.54%) |
Jun 25, 2024 | 13.00 | 13.99 | 12.69 | 12.99 | 19,947,536 | +0.36(+2.85%) |
Jun 24, 2024 | 12.45 | 13.44 | 12.13 | 12.63 | 17,253,336 | -0.65(-4.89%) |
Jun 21, 2024 | 13.37 | 13.45 | 12.70 | 13.28 | 18,106,668 | -0.62(-4.46%) |
Jun 20, 2024 | 14.05 | 14.31 | 13.29 | 13.90 | 14,189,028 | -0.05(-0.36%) |
Jun 18, 2024 | 14.06 | 14.26 | 13.52 | 13.95 | 14,750,937 | -0.50(-3.46%) |
Jun 17, 2024 | 12.91 | 14.74 | 12.87 | 14.45 | 21,164,618 | +1.23(+9.30%) |
Jun 14, 2024 | 13.47 | 13.79 | 12.51 | 13.22 | 20,570,012 | -0.48(-3.50%) |
Jun 13, 2024 | 13.63 | 14.95 | 12.94 | 13.70 | 38,731,384 | +0.15(+1.11%) |
Jun 12, 2024 | 13.01 | 13.69 | 12.34 | 13.55 | 37,306,716 | +1.20(+9.72%) |
Jun 11, 2024 | 10.01 | 12.47 | 9.781 | 12.35 | 27,989,416 | +2.04(+19.79%) |
Jun 10, 2024 | 10.35 | 11.08 | 10.12 | 10.31 | 16,385,598 | -0.22(-2.09%) |
Jun 07, 2024 | 10.25 | 11.49 | 10.20 | 10.53 | 25,330,984 | +0.26(+2.53%) |
Jun 06, 2024 | 9.050 | 10.51 | 8.874 | 10.27 | 21,576,734 | +1.21(+13.36%) |
Jun 05, 2024 | 9.070 | 9.250 | 8.550 | 9.060 | 18,431,008 | +0.17(+1.91%) |
Jun 04, 2024 | 8.250 | 9.390 | 8.022 | 8.890 | 24,864,838 | +0.89(+11.13%) |
Jun 03, 2024 | 8.240 | 9.090 | 7.960 | 8.000 | 17,599,508 | +0.21(+2.70%) |
May 31, 2024 | 7.540 | 7.920 | 7.350 | 7.790 | 8,612,067 | +0.38(+5.13%) |
May 30, 2024 | 7.800 | 7.960 | 7.280 | 7.410 | 10,224,124 | -0.33(-4.26%) |
May 29, 2024 | 7.580 | 7.801 | 7.240 | 7.740 | 7,618,146 | -0.15(-1.90%) |
May 28, 2024 | 7.990 | 8.140 | 7.640 | 7.890 | 11,303,550 | +0.06(+0.77%) |
May 24, 2024 | 7.110 | 8.160 | 7.050 | 7.830 | 18,558,452 | +0.76(+10.75%) |
May 23, 2024 | 7.780 | 7.840 | 7.060 | 7.070 | 10,427,309 | -0.69(-8.89%) |
May 22, 2024 | 7.280 | 8.100 | 7.270 | 7.760 | 13,807,694 | +0.36(+4.86%) |
May 21, 2024 | 6.420 | 7.840 | 6.390 | 7.400 | 22,092,784 | +1.04(+16.35%) |
May 20, 2024 | 6.060 | 6.655 | 5.910 | 6.360 | 14,750,768 | +0.34(+5.65%) |
May 17, 2024 | 5.900 | 6.320 | 5.740 | 6.020 | 14,717,915 | +0.19(+3.26%) |
May 16, 2024 | 5.060 | 5.910 | 4.950 | 5.830 | 18,799,168 | +0.63(+12.12%) |
May 15, 2024 | 5.060 | 5.230 | 4.840 | 5.200 | 8,314,297 | +0.33(+6.78%) |
May 14, 2024 | 4.780 | 4.960 | 4.650 | 4.870 | 6,494,005 | +0.02(+0.41%) |
May 13, 2024 | 4.930 | 5.070 | 4.800 | 4.850 | 6,780,476 | +0.06(+1.25%) |
May 10, 2024 | 5.150 | 5.255 | 4.765 | 4.790 | 4,914,693 | -0.32(-6.26%) |
May 09, 2024 | 5.130 | 5.315 | 4.970 | 5.110 | 4,427,282 | -0.02(-0.39%) |
May 08, 2024 | 4.910 | 5.165 | 4.820 | 5.130 | 3,848,395 | +0.06(+1.18%) |
May 07, 2024 | 5.230 | 5.370 | 4.960 | 5.070 | 5,379,161 | -0.23(-4.34%) |
May 06, 2024 | 4.880 | 5.430 | 4.837 | 5.300 | 8,542,298 | +0.57(+12.05%) |
May 03, 2024 | 4.770 | 4.990 | 4.680 | 4.730 | 4,580,628 | +0.16(+3.50%) |
May 02, 2024 | 4.530 | 4.619 | 4.360 | 4.570 | 4,160,152 | +0.24(+5.54%) |