Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.73 | 10.85 | 10.05 | 10.85 | 4,149,400 | +0.43(+4.13%) |
Jul 25, 2024 | 10.49 | 10.79 | 9.680 | 10.42 | 6,147,940 | -0.38(-3.52%) |
Jul 24, 2024 | 11.27 | 11.85 | 10.64 | 10.80 | 4,235,930 | -0.71(-6.17%) |
Jul 23, 2024 | 11.18 | 12.50 | 11.03 | 11.51 | 8,680,472 | +0.45(+4.07%) |
Jul 22, 2024 | 11.52 | 11.52 | 10.32 | 11.06 | 8,423,478 | -0.24(-2.12%) |
Jul 19, 2024 | 12.56 | 13.18 | 11.22 | 11.30 | 8,875,569 | -1.56(-12.13%) |
Jul 18, 2024 | 14.52 | 14.52 | 12.54 | 12.86 | 7,536,215 | -1.07(-7.68%) |
Jul 17, 2024 | 14.86 | 15.25 | 13.64 | 13.93 | 7,736,942 | -1.63(-10.48%) |
Jul 16, 2024 | 15.98 | 16.15 | 15.00 | 15.56 | 5,520,098 | -0.25(-1.58%) |
Jul 15, 2024 | 16.75 | 16.91 | 14.97 | 15.81 | 10,241,626 | +0.47(+3.06%) |
Jul 12, 2024 | 13.34 | 15.70 | 12.95 | 15.34 | 12,852,716 | +2.28(+17.46%) |
Jul 11, 2024 | 13.81 | 14.07 | 12.80 | 13.06 | 6,716,823 | -0.47(-3.47%) |
Jul 10, 2024 | 13.26 | 13.70 | 12.77 | 13.53 | 5,451,143 | +0.76(+5.95%) |
Jul 09, 2024 | 13.10 | 13.32 | 12.32 | 12.77 | 7,472,163 | -0.92(-6.72%) |
Jul 08, 2024 | 12.86 | 13.74 | 12.28 | 13.69 | 7,940,352 | +1.47(+12.03%) |
Jul 05, 2024 | 11.99 | 13.28 | 11.53 | 12.22 | 8,993,718 | +0.63(+5.44%) |
Jul 03, 2024 | 11.18 | 11.95 | 11.12 | 11.59 | 3,760,816 | +0.66(+6.04%) |
Jul 02, 2024 | 11.06 | 12.00 | 10.75 | 10.93 | 5,016,907 | +0.00(+0.00%) |
Jul 01, 2024 | 11.76 | 11.84 | 10.43 | 10.93 | 4,519,246 | -0.76(-6.50%) |
Jun 28, 2024 | 12.22 | 12.40 | 11.03 | 11.69 | 9,594,940 | -0.29(-2.42%) |
Jun 27, 2024 | 12.01 | 12.20 | 10.88 | 11.98 | 7,418,743 | +0.46(+3.99%) |
Jun 26, 2024 | 10.94 | 12.15 | 10.92 | 11.52 | 8,585,962 | +0.55(+5.01%) |
Jun 25, 2024 | 9.980 | 11.19 | 9.780 | 10.97 | 8,704,694 | +0.95(+9.48%) |
Jun 24, 2024 | 10.00 | 10.32 | 9.320 | 10.02 | 4,859,337 | +0.00(+0.00%) |
Jun 21, 2024 | 9.300 | 10.02 | 8.710 | 10.02 | 7,258,952 | +0.51(+5.36%) |
Jun 20, 2024 | 9.570 | 10.60 | 9.120 | 9.510 | 8,252,980 | -0.03(-0.31%) |
Jun 18, 2024 | 8.460 | 9.630 | 8.290 | 9.540 | 7,552,314 | +1.04(+12.24%) |
Jun 17, 2024 | 8.220 | 8.850 | 8.060 | 8.500 | 3,913,637 | +0.31(+3.79%) |
Jun 14, 2024 | 8.170 | 8.420 | 8.100 | 8.190 | 1,775,085 | -0.23(-2.73%) |
Jun 13, 2024 | 8.500 | 8.610 | 7.920 | 8.420 | 3,112,278 | -0.03(-0.36%) |
Jun 12, 2024 | 9.170 | 9.210 | 8.370 | 8.450 | 4,014,293 | -0.51(-5.69%) |
Jun 11, 2024 | 8.550 | 8.980 | 8.150 | 8.960 | 3,567,959 | +0.28(+3.23%) |
Jun 10, 2024 | 7.970 | 8.900 | 7.840 | 8.680 | 5,597,138 | +0.60(+7.43%) |
Jun 07, 2024 | 7.500 | 8.090 | 7.420 | 8.080 | 2,793,203 | +0.41(+5.35%) |
Jun 06, 2024 | 7.670 | 7.980 | 7.460 | 7.670 | 2,742,735 | -0.12(-1.54%) |
Jun 05, 2024 | 7.180 | 7.810 | 7.060 | 7.790 | 4,471,331 | +0.81(+11.60%) |
Jun 04, 2024 | 7.830 | 7.840 | 6.610 | 6.980 | 8,542,461 | -0.65(-8.52%) |
Jun 03, 2024 | 8.770 | 9.440 | 0.1300 | 7.630 | 9,346,891 | -1.10(-12.60%) |
May 31, 2024 | 9.060 | 9.629 | 8.040 | 8.730 | 6,980,000 | +0.02(+0.23%) |
May 30, 2024 | 9.030 | 9.280 | 8.275 | 8.710 | 4,465,439 | -0.16(-1.80%) |
May 29, 2024 | 8.800 | 9.240 | 8.500 | 8.870 | 7,027,458 | -0.61(-6.43%) |
May 28, 2024 | 8.810 | 9.590 | 8.110 | 9.480 | 18,031,276 | +1.70(+21.85%) |
May 24, 2024 | 6.860 | 7.790 | 6.680 | 7.780 | 5,366,478 | +1.11(+16.64%) |
May 23, 2024 | 7.530 | 7.570 | 6.630 | 6.670 | 4,097,019 | -0.66(-9.00%) |
May 22, 2024 | 7.400 | 7.850 | 7.113 | 7.330 | 4,748,416 | -0.07(-0.95%) |
May 21, 2024 | 7.140 | 7.530 | 6.830 | 7.400 | 3,398,338 | +0.15(+2.07%) |
May 20, 2024 | 6.370 | 7.635 | 6.370 | 7.250 | 7,369,727 | +0.94(+14.90%) |
May 17, 2024 | 6.270 | 6.950 | 6.050 | 6.310 | 4,948,369 | +0.22(+3.61%) |
May 16, 2024 | 7.230 | 7.249 | 5.860 | 6.090 | 7,250,685 | -0.92(-13.12%) |
May 15, 2024 | 7.680 | 7.810 | 6.870 | 7.010 | 3,979,298 | -0.34(-4.63%) |
May 14, 2024 | 6.440 | 7.590 | 6.440 | 7.350 | 10,025,848 | +0.97(+15.20%) |
May 13, 2024 | 6.460 | 6.955 | 6.030 | 6.380 | 6,367,278 | +0.10(+1.59%) |
May 10, 2024 | 5.910 | 6.780 | 5.825 | 6.280 | 7,501,159 | +0.42(+7.17%) |
May 09, 2024 | 5.840 | 5.980 | 5.580 | 5.860 | 2,243,754 | +0.01(+0.17%) |
May 08, 2024 | 5.580 | 5.860 | 5.500 | 5.850 | 1,405,659 | +0.19(+3.36%) |
May 07, 2024 | 5.840 | 5.990 | 5.540 | 5.660 | 2,010,317 | -0.17(-2.92%) |
May 06, 2024 | 6.330 | 6.350 | 5.830 | 5.830 | 2,223,843 | -0.33(-5.36%) |
May 03, 2024 | 6.130 | 6.300 | 5.880 | 6.160 | 2,194,776 | +0.13(+2.16%) |
May 02, 2024 | 5.820 | 6.110 | 5.750 | 6.030 | 2,125,522 | +0.30(+5.24%) |