Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 12.79 | 14.29 | 12.75 | 13.84 | 8,688,571 | +1.04(+8.12%) |
Jul 22, 2024 | 13.12 | 13.13 | 12.37 | 12.80 | 4,175,122 | -0.04(-0.31%) |
Jul 19, 2024 | 12.44 | 13.48 | 12.24 | 12.84 | 5,369,575 | +0.46(+3.72%) |
Jul 18, 2024 | 13.62 | 13.66 | 12.32 | 12.38 | 6,757,976 | -1.02(-7.61%) |
Jul 17, 2024 | 13.50 | 14.03 | 12.88 | 13.40 | 4,832,244 | -0.31(-2.26%) |
Jul 16, 2024 | 13.56 | 13.96 | 13.15 | 13.71 | 5,947,218 | +0.23(+1.71%) |
Jul 15, 2024 | 12.60 | 13.68 | 12.57 | 13.48 | 7,476,701 | +0.47(+3.61%) |
Jul 12, 2024 | 11.88 | 13.14 | 11.71 | 13.01 | 10,820,813 | +1.11(+9.33%) |
Jul 11, 2024 | 11.86 | 12.20 | 11.41 | 11.90 | 4,791,849 | +0.02(+0.17%) |
Jul 10, 2024 | 12.17 | 12.22 | 11.52 | 11.88 | 4,858,918 | -0.26(-2.14%) |
Jul 09, 2024 | 12.00 | 12.27 | 11.70 | 12.14 | 4,906,629 | +0.04(+0.33%) |
Jul 08, 2024 | 12.38 | 13.09 | 11.92 | 12.10 | 10,597,199 | -0.30(-2.42%) |
Jul 05, 2024 | 11.42 | 12.47 | 10.98 | 12.40 | 10,681,006 | +1.03(+9.06%) |
Jul 03, 2024 | 10.73 | 11.54 | 10.67 | 11.37 | 4,315,057 | +0.65(+6.06%) |
Jul 02, 2024 | 10.85 | 10.98 | 10.17 | 10.72 | 6,932,902 | -0.12(-1.11%) |
Jul 01, 2024 | 11.85 | 12.60 | 10.78 | 10.84 | 10,718,621 | -0.77(-6.63%) |
Jun 28, 2024 | 11.45 | 11.93 | 11.28 | 11.61 | 14,037,561 | +0.16(+1.40%) |
Jun 27, 2024 | 10.92 | 11.84 | 10.85 | 11.45 | 7,054,050 | +0.22(+1.96%) |
Jun 26, 2024 | 10.87 | 11.71 | 10.78 | 11.23 | 6,980,130 | +0.25(+2.28%) |
Jun 25, 2024 | 10.21 | 11.03 | 9.320 | 10.98 | 8,473,527 | +0.65(+6.29%) |
Jun 24, 2024 | 10.49 | 10.77 | 10.01 | 10.33 | 6,688,375 | +0.25(+2.48%) |
Jun 21, 2024 | 11.00 | 11.00 | 10.02 | 10.08 | 10,243,993 | -1.14(-10.16%) |
Jun 20, 2024 | 11.32 | 12.05 | 11.21 | 11.22 | 9,692,094 | -0.17(-1.49%) |
Jun 18, 2024 | 12.40 | 12.45 | 10.91 | 11.39 | 16,022,860 | -0.36(-3.06%) |
Jun 17, 2024 | 10.33 | 12.37 | 10.03 | 11.75 | 22,776,532 | +1.53(+14.97%) |
Jun 14, 2024 | 9.900 | 10.32 | 9.630 | 10.22 | 8,097,771 | +0.24(+2.40%) |
Jun 13, 2024 | 9.890 | 10.34 | 9.740 | 9.980 | 8,813,621 | +0.22(+2.25%) |
Jun 12, 2024 | 9.700 | 10.10 | 9.370 | 9.760 | 10,394,743 | -0.11(-1.11%) |
Jun 11, 2024 | 8.490 | 9.950 | 8.350 | 9.870 | 12,046,788 | +1.39(+16.39%) |
Jun 10, 2024 | 8.550 | 8.770 | 8.090 | 8.480 | 7,157,056 | -0.14(-1.62%) |
Jun 07, 2024 | 9.160 | 9.200 | 8.580 | 8.620 | 7,303,813 | -0.70(-7.51%) |
Jun 06, 2024 | 8.720 | 9.490 | 8.700 | 9.320 | 10,071,500 | +0.53(+6.03%) |
Jun 05, 2024 | 8.720 | 9.600 | 8.389 | 8.790 | 15,714,398 | +0.12(+1.38%) |
Jun 04, 2024 | 8.360 | 8.700 | 7.920 | 8.670 | 7,817,395 | +0.29(+3.46%) |
Jun 03, 2024 | 8.040 | 8.630 | 7.560 | 8.380 | 13,812,875 | +0.11(+1.27%) |
May 31, 2024 | 8.510 | 9.200 | 7.990 | 8.275 | 15,500,763 | -0.13(-1.61%) |
May 30, 2024 | 9.240 | 9.400 | 7.800 | 8.410 | 37,866,096 | -0.61(-6.76%) |
May 29, 2024 | 6.170 | 9.350 | 5.680 | 9.020 | 109,544,896 | +3.69(+69.23%) |
May 28, 2024 | 4.990 | 5.420 | 4.650 | 5.330 | 10,162,878 | +0.59(+12.45%) |
May 24, 2024 | 4.180 | 4.760 | 4.150 | 4.740 | 6,523,521 | +0.60(+14.49%) |
May 23, 2024 | 4.650 | 4.650 | 4.000 | 4.140 | 6,399,125 | -0.52(-11.06%) |
May 22, 2024 | 4.600 | 4.880 | 4.170 | 4.655 | 8,455,134 | -0.05(-1.17%) |
May 21, 2024 | 5.600 | 5.690 | 4.430 | 4.710 | 15,845,807 | -0.57(-10.80%) |
May 20, 2024 | 4.430 | 5.770 | 4.340 | 5.280 | 24,625,738 | +0.74(+16.30%) |
May 17, 2024 | 4.100 | 5.120 | 4.063 | 4.540 | 35,880,932 | +0.51(+12.66%) |
May 16, 2024 | 3.140 | 4.160 | 3.070 | 4.030 | 75,995,600 | +1.64(+68.62%) |
May 15, 2024 | 2.600 | 2.600 | 2.290 | 2.390 | 10,628,925 | -0.12(-4.78%) |
May 14, 2024 | 2.250 | 2.580 | 2.250 | 2.510 | 4,165,781 | +0.27(+12.05%) |
May 13, 2024 | 2.290 | 2.315 | 2.120 | 2.240 | 3,445,782 | -0.02(-0.88%) |
May 10, 2024 | 2.370 | 2.450 | 2.260 | 2.260 | 1,318,415 | -0.10(-4.24%) |
May 09, 2024 | 2.300 | 2.360 | 2.240 | 2.360 | 1,248,877 | +0.06(+2.61%) |
May 08, 2024 | 2.310 | 2.350 | 2.251 | 2.300 | 999,834 | -0.02(-0.86%) |
May 07, 2024 | 2.420 | 2.450 | 2.304 | 2.320 | 1,473,626 | -0.16(-6.45%) |
May 06, 2024 | 2.460 | 2.600 | 2.460 | 2.480 | 1,703,485 | +0.03(+1.22%) |
May 03, 2024 | 2.330 | 2.480 | 2.325 | 2.450 | 2,748,030 | +0.15(+6.52%) |
May 02, 2024 | 2.290 | 2.355 | 2.250 | 2.300 | 1,474,095 | +0.04(+1.77%) |