Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 14.62 | 15.92 | 14.44 | 15.20 | 815,040 | +0.58(+4.00%) |
Jul 30, 2024 | 14.82 | 15.00 | 13.72 | 14.62 | 439,168 | +0.04(+0.30%) |
Jul 29, 2024 | 15.20 | 15.55 | 14.14 | 14.57 | 840,952 | -0.24(-1.59%) |
Jul 26, 2024 | 13.37 | 15.16 | 13.27 | 14.81 | 1,099,023 | +1.34(+9.98%) |
Jul 25, 2024 | 11.60 | 13.80 | 11.60 | 13.46 | 1,240,569 | +1.34(+11.09%) |
Jul 24, 2024 | 12.00 | 13.40 | 11.76 | 12.12 | 904,400 | +0.07(+0.60%) |
Jul 23, 2024 | 11.35 | 12.29 | 11.20 | 12.05 | 706,173 | +0.60(+5.28%) |
Jul 22, 2024 | 11.72 | 11.88 | 11.00 | 11.44 | 710,001 | +0.24(+2.18%) |
Jul 19, 2024 | 12.00 | 12.23 | 11.20 | 11.20 | 958,213 | -0.92(-7.62%) |
Jul 18, 2024 | 13.20 | 13.56 | 12.00 | 12.12 | 862,172 | -1.17(-8.79%) |
Jul 17, 2024 | 14.40 | 14.77 | 12.00 | 13.29 | 1,709,107 | -0.71(-5.06%) |
Jul 16, 2024 | 11.96 | 14.73 | 11.61 | 14.00 | 2,614,667 | +2.40(+20.65%) |
Jul 15, 2024 | 11.92 | 12.07 | 11.20 | 11.60 | 1,395,334 | +0.08(+0.69%) |
Jul 12, 2024 | 12.80 | 12.98 | 11.52 | 11.52 | 1,531,784 | -1.28(-10.02%) |
Jul 11, 2024 | 13.60 | 13.99 | 12.80 | 12.81 | 1,303,269 | -0.20(-1.51%) |
Jul 10, 2024 | 12.40 | 13.42 | 12.00 | 13.00 | 1,480,227 | +0.66(+5.35%) |
Jul 09, 2024 | 13.60 | 13.78 | 12.34 | 12.34 | 876,861 | -1.28(-9.37%) |
Jul 08, 2024 | 13.34 | 14.19 | 13.02 | 13.62 | 1,078,483 | +0.28(+2.10%) |
Jul 05, 2024 | 14.92 | 15.07 | 13.00 | 13.34 | 1,208,293 | -1.68(-11.19%) |
Jul 03, 2024 | 13.78 | 15.42 | 13.60 | 15.02 | 1,097,356 | +1.16(+8.37%) |
Jul 02, 2024 | 12.80 | 13.96 | 12.57 | 13.86 | 1,725,767 | +0.93(+7.21%) |
Jul 01, 2024 | 13.60 | 14.39 | 11.77 | 12.93 | 1,671,434 | -0.44(-3.32%) |
Jun 28, 2024 | 12.24 | 14.41 | 12.24 | 13.37 | 5,622,640 | +1.00(+8.12%) |
Jun 27, 2024 | 10.83 | 12.90 | 10.57 | 12.37 | 3,144,395 | +1.01(+8.91%) |
Jun 26, 2024 | 12.00 | 12.16 | 11.26 | 11.36 | 3,401,534 | -1.45(-11.31%) |
Jun 25, 2024 | 14.35 | 14.40 | 12.06 | 12.80 | 4,051,527 | -1.84(-12.59%) |
Jun 24, 2024 | 16.40 | 17.46 | 14.00 | 14.65 | 3,949,268 | -2.33(-13.71%) |
Jun 21, 2024 | 16.36 | 18.40 | 16.03 | 16.98 | 1,689,212 | +0.63(+3.84%) |
Jun 20, 2024 | 16.64 | 16.96 | 16.20 | 16.35 | 765,593 | -0.49(-2.92%) |
Jun 18, 2024 | 16.80 | 17.32 | 16.53 | 16.84 | 713,952 | -0.31(-1.82%) |
Jun 17, 2024 | 18.00 | 18.55 | 17.00 | 17.15 | 1,484,711 | -0.84(-4.65%) |
Jun 14, 2024 | 18.48 | 18.80 | 16.90 | 17.99 | 1,030,924 | -0.49(-2.66%) |
Jun 13, 2024 | 20.80 | 20.80 | 18.26 | 18.48 | 899,103 | -1.82(-8.98%) |
Jun 12, 2024 | 21.60 | 22.60 | 20.00 | 20.30 | 989,562 | -0.35(-1.69%) |
Jun 11, 2024 | 20.20 | 20.90 | 19.68 | 20.65 | 661,861 | +0.21(+1.04%) |
Jun 10, 2024 | 20.80 | 20.93 | 19.92 | 20.44 | 548,499 | -0.12(-0.60%) |
Jun 07, 2024 | 21.27 | 21.40 | 20.34 | 20.56 | 562,202 | -1.44(-6.53%) |
Jun 06, 2024 | 20.80 | 22.02 | 20.08 | 22.00 | 635,638 | +1.16(+5.59%) |
Jun 05, 2024 | 21.00 | 21.20 | 19.70 | 20.84 | 1,108,944 | -0.32(-1.53%) |
Jun 04, 2024 | 21.85 | 21.99 | 20.88 | 21.16 | 928,157 | -0.50(-2.33%) |
Jun 03, 2024 | 21.40 | 23.24 | 20.85 | 21.66 | 1,242,247 | +0.52(+2.48%) |
May 31, 2024 | 22.37 | 22.65 | 20.20 | 21.14 | 1,809,334 | -1.23(-5.51%) |
May 30, 2024 | 23.20 | 23.29 | 22.24 | 22.37 | 755,567 | -0.06(-0.25%) |
May 29, 2024 | 24.56 | 24.85 | 22.09 | 22.43 | 1,446,717 | -2.57(-10.27%) |
May 28, 2024 | 26.96 | 27.16 | 24.56 | 25.00 | 1,736,785 | -1.45(-5.48%) |
May 24, 2024 | 26.26 | 27.16 | 25.26 | 26.44 | 1,115,099 | +0.18(+0.70%) |
May 23, 2024 | 28.80 | 28.80 | 26.04 | 26.26 | 2,142,978 | -1.78(-6.35%) |
May 22, 2024 | 29.60 | 29.60 | 27.60 | 28.04 | 1,185,550 | -1.21(-4.14%) |
May 21, 2024 | 30.96 | 30.96 | 28.84 | 29.25 | 1,227,416 | -1.39(-4.54%) |
May 20, 2024 | 33.20 | 33.20 | 30.09 | 30.64 | 1,047,310 | -1.58(-4.90%) |
May 17, 2024 | 33.60 | 34.78 | 31.56 | 32.22 | 785,641 | -1.34(-3.98%) |
May 16, 2024 | 32.90 | 34.34 | 32.16 | 33.56 | 806,390 | -0.00(-0.01%) |
May 15, 2024 | 35.92 | 37.26 | 31.20 | 33.56 | 1,659,737 | -0.95(-2.75%) |
May 14, 2024 | 33.20 | 38.58 | 32.71 | 34.51 | 1,810,002 | +0.88(+2.63%) |
May 13, 2024 | 30.96 | 35.20 | 30.44 | 33.63 | 1,764,790 | +3.19(+10.49%) |
May 10, 2024 | 31.88 | 33.10 | 28.81 | 30.44 | 3,112,024 | -6.36(-17.29%) |
May 09, 2024 | 36.40 | 38.54 | 35.32 | 36.80 | 1,509,575 | +1.06(+2.98%) |
May 08, 2024 | 36.80 | 38.08 | 35.20 | 35.74 | 1,124,242 | -1.62(-4.35%) |
May 07, 2024 | 40.00 | 40.40 | 37.20 | 37.36 | 1,211,722 | -2.16(-5.48%) |
May 06, 2024 | 39.20 | 41.20 | 38.44 | 39.52 | 768,639 | +1.32(+3.47%) |
May 03, 2024 | 36.36 | 40.00 | 35.60 | 38.20 | 1,363,933 | +3.76(+10.90%) |
May 02, 2024 | 35.20 | 36.40 | 32.80 | 34.44 | 1,243,852 | +0.76(+2.26%) |