Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 10.80 | 11.24 | 10.35 | 10.48 | 596,246 | -0.02(-0.19%) |
Jul 17, 2024 | 10.86 | 11.31 | 10.10 | 10.50 | 475,446 | -0.57(-5.15%) |
Jul 16, 2024 | 10.95 | 11.40 | 10.15 | 11.07 | 926,834 | +1.16(+11.71%) |
Jul 15, 2024 | 9.800 | 10.44 | 9.370 | 9.910 | 337,470 | +0.12(+1.23%) |
Jul 12, 2024 | 9.740 | 10.21 | 9.610 | 9.790 | 453,777 | +0.18(+1.87%) |
Jul 11, 2024 | 8.640 | 10.00 | 8.585 | 9.610 | 704,803 | +1.15(+13.59%) |
Jul 10, 2024 | 7.890 | 8.970 | 7.890 | 8.460 | 467,748 | +0.23(+2.79%) |
Jul 09, 2024 | 7.650 | 8.280 | 7.390 | 8.230 | 585,641 | +0.58(+7.58%) |
Jul 08, 2024 | 7.060 | 7.840 | 6.950 | 7.650 | 411,881 | +0.65(+9.21%) |
Jul 05, 2024 | 7.670 | 8.210 | 6.895 | 7.005 | 584,060 | -0.67(-8.79%) |
Jul 03, 2024 | 7.940 | 8.190 | 7.220 | 7.680 | 544,436 | -0.37(-4.60%) |
Jul 02, 2024 | 7.750 | 8.310 | 7.683 | 8.050 | 624,301 | +0.24(+3.07%) |
Jul 01, 2024 | 7.450 | 8.020 | 7.387 | 7.810 | 479,139 | +0.31(+4.13%) |
Jun 28, 2024 | 7.370 | 7.820 | 7.070 | 7.500 | 2,611,393 | +0.14(+1.90%) |
Jun 27, 2024 | 7.080 | 7.600 | 6.900 | 7.360 | 386,026 | +0.09(+1.24%) |
Jun 26, 2024 | 7.650 | 7.910 | 7.045 | 7.270 | 387,214 | -0.47(-6.07%) |
Jun 25, 2024 | 7.840 | 7.898 | 7.535 | 7.740 | 582,698 | -0.15(-1.90%) |
Jun 24, 2024 | 7.700 | 8.140 | 7.510 | 7.890 | 401,668 | +0.16(+2.07%) |
Jun 21, 2024 | 8.230 | 8.230 | 7.230 | 7.730 | 702,797 | -0.30(-3.74%) |
Jun 20, 2024 | 7.550 | 8.470 | 7.450 | 8.030 | 976,645 | +0.59(+7.93%) |
Jun 18, 2024 | 7.820 | 8.176 | 6.750 | 7.440 | 1,583,104 | -0.45(-5.70%) |
Jun 17, 2024 | 9.620 | 9.980 | 7.820 | 7.890 | 2,565,778 | -1.64(-17.21%) |
Jun 14, 2024 | 14.22 | 14.49 | 8.800 | 9.530 | 4,309,589 | -4.91(-34.00%) |
Jun 13, 2024 | 13.80 | 16.64 | 13.80 | 14.44 | 1,570,160 | +0.70(+5.09%) |
Jun 12, 2024 | 13.42 | 14.08 | 13.04 | 13.74 | 478,585 | +0.67(+5.13%) |
Jun 11, 2024 | 13.48 | 13.62 | 12.77 | 13.07 | 477,477 | -0.45(-3.33%) |
Jun 10, 2024 | 13.13 | 14.27 | 12.98 | 13.52 | 418,379 | +0.39(+2.97%) |
Jun 07, 2024 | 13.14 | 13.56 | 12.95 | 13.13 | 181,038 | -0.41(-3.03%) |
Jun 06, 2024 | 15.00 | 15.02 | 13.14 | 13.54 | 380,777 | -0.91(-6.30%) |
Jun 05, 2024 | 13.33 | 14.56 | 12.66 | 14.45 | 362,245 | +1.48(+11.41%) |
Jun 04, 2024 | 14.00 | 15.06 | 12.70 | 12.97 | 1,072,020 | -0.10(-0.77%) |
Jun 03, 2024 | 15.07 | 15.24 | 12.95 | 13.07 | 787,857 | +0.54(+4.31%) |
May 31, 2024 | 12.35 | 12.72 | 11.75 | 12.53 | 416,934 | +0.21(+1.70%) |
May 30, 2024 | 12.82 | 13.10 | 12.26 | 12.32 | 255,511 | -0.51(-3.98%) |
May 29, 2024 | 12.94 | 13.51 | 12.01 | 12.83 | 814,431 | -0.40(-3.02%) |
May 28, 2024 | 13.20 | 13.72 | 12.82 | 13.23 | 404,360 | +0.23(+1.77%) |
May 24, 2024 | 12.32 | 13.44 | 12.15 | 13.00 | 192,988 | +0.57(+4.59%) |
May 23, 2024 | 13.33 | 13.33 | 12.16 | 12.43 | 231,719 | -0.90(-6.75%) |
May 22, 2024 | 13.44 | 14.29 | 13.28 | 13.33 | 192,931 | -0.37(-2.70%) |
May 21, 2024 | 14.22 | 14.24 | 13.41 | 13.70 | 321,711 | -0.70(-4.86%) |
May 20, 2024 | 15.37 | 17.06 | 14.13 | 14.40 | 330,144 | -1.02(-6.61%) |
May 17, 2024 | 15.32 | 15.95 | 14.85 | 15.42 | 280,858 | +0.17(+1.11%) |
May 16, 2024 | 15.96 | 16.32 | 15.16 | 15.25 | 134,983 | -0.62(-3.91%) |
May 15, 2024 | 15.85 | 17.55 | 15.53 | 15.87 | 497,255 | +0.37(+2.39%) |
May 14, 2024 | 14.75 | 15.73 | 14.75 | 15.50 | 337,700 | +0.87(+5.95%) |
May 13, 2024 | 14.68 | 15.30 | 14.15 | 14.63 | 480,025 | +0.63(+4.50%) |
May 10, 2024 | 14.86 | 14.86 | 13.81 | 14.00 | 217,579 | -0.60(-4.11%) |
May 09, 2024 | 12.60 | 14.75 | 12.57 | 14.60 | 280,447 | +1.94(+15.32%) |
May 08, 2024 | 13.92 | 13.92 | 12.26 | 12.66 | 423,239 | -0.99(-7.25%) |
May 07, 2024 | 14.11 | 14.11 | 12.98 | 13.65 | 251,900 | -0.31(-2.22%) |
May 06, 2024 | 15.28 | 15.48 | 13.75 | 13.96 | 238,284 | -1.29(-8.46%) |
May 03, 2024 | 14.86 | 16.44 | 14.81 | 15.25 | 459,649 | +0.22(+1.46%) |
May 02, 2024 | 16.56 | 16.56 | 14.86 | 15.03 | 538,183 | -1.58(-9.51%) |