Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.79 | 10.90 | 10.22 | 10.67 | 42,734,656 | -0.05(-0.47%) |
Jul 25, 2024 | 10.39 | 11.26 | 10.33 | 10.72 | 55,972,772 | +0.43(+4.18%) |
Jul 24, 2024 | 11.34 | 11.42 | 10.19 | 10.29 | 86,166,800 | -3.41(-24.89%) |
Jul 23, 2024 | 14.49 | 14.75 | 13.61 | 13.70 | 59,783,616 | -0.59(-4.13%) |
Jul 22, 2024 | 13.50 | 14.46 | 13.45 | 14.29 | 35,985,564 | +1.33(+10.26%) |
Jul 19, 2024 | 13.93 | 14.05 | 12.69 | 12.96 | 41,125,096 | -1.14(-8.09%) |
Jul 18, 2024 | 14.32 | 14.98 | 13.87 | 14.10 | 48,384,076 | +0.09(+0.64%) |
Jul 17, 2024 | 14.50 | 15.17 | 13.75 | 14.01 | 47,036,660 | -0.95(-6.35%) |
Jul 16, 2024 | 14.82 | 15.20 | 13.73 | 14.96 | 52,649,896 | +0.42(+2.89%) |
Jul 15, 2024 | 14.90 | 15.97 | 14.43 | 14.54 | 71,288,840 | +0.52(+3.71%) |
Jul 12, 2024 | 12.66 | 14.42 | 12.37 | 14.02 | 74,777,384 | +0.78(+5.89%) |
Jul 11, 2024 | 15.94 | 16.85 | 13.08 | 13.24 | 119,798,888 | -2.70(-16.94%) |
Jul 10, 2024 | 15.89 | 16.45 | 15.29 | 15.94 | 54,511,168 | +0.11(+0.69%) |
Jul 09, 2024 | 14.51 | 16.20 | 14.42 | 15.83 | 68,815,328 | +1.09(+7.39%) |
Jul 08, 2024 | 14.12 | 15.49 | 13.77 | 14.74 | 79,817,376 | +0.19(+1.31%) |
Jul 05, 2024 | 14.39 | 14.66 | 13.55 | 14.55 | 67,953,256 | +0.53(+3.78%) |
Jul 03, 2024 | 12.74 | 14.21 | 12.71 | 14.02 | 86,379,208 | +1.63(+13.16%) |
Jul 02, 2024 | 11.18 | 12.39 | 11.10 | 12.39 | 97,136,944 | +2.10(+20.41%) |
Jul 01, 2024 | 9.470 | 10.61 | 9.465 | 10.29 | 66,964,720 | +1.09(+11.85%) |
Jun 28, 2024 | 9.340 | 9.680 | 8.940 | 9.200 | 55,997,604 | +0.04(+0.44%) |
Jun 27, 2024 | 8.940 | 9.270 | 8.850 | 9.160 | 43,290,992 | +0.10(+1.10%) |
Jun 26, 2024 | 8.190 | 9.180 | 8.180 | 9.060 | 54,366,352 | +0.79(+9.55%) |
Jun 25, 2024 | 7.990 | 8.320 | 7.810 | 8.270 | 30,656,176 | +0.40(+5.11%) |
Jun 24, 2024 | 8.066 | 8.353 | 7.848 | 7.868 | 34,099,956 | -0.02(-0.25%) |
Jun 21, 2024 | 7.819 | 7.967 | 7.690 | 7.888 | 27,666,252 | +0.12(+1.53%) |
Jun 20, 2024 | 8.046 | 8.095 | 7.616 | 7.769 | 30,734,684 | -0.31(-3.80%) |
Jun 18, 2024 | 8.224 | 8.264 | 7.843 | 8.076 | 36,457,844 | -0.22(-2.63%) |
Jun 17, 2024 | 7.502 | 8.412 | 7.433 | 8.294 | 63,290,604 | +0.80(+10.70%) |
Jun 14, 2024 | 8.185 | 8.195 | 7.413 | 7.492 | 53,308,980 | -0.42(-5.26%) |
Jun 13, 2024 | 8.402 | 8.620 | 7.800 | 7.908 | 80,430,544 | +0.44(+5.83%) |
Jun 12, 2024 | 6.977 | 7.729 | 6.868 | 7.472 | 44,559,228 | +0.53(+7.70%) |
Jun 11, 2024 | 7.205 | 7.264 | 6.661 | 6.938 | 30,489,492 | -0.26(-3.58%) |
Jun 10, 2024 | 7.393 | 7.599 | 7.136 | 7.195 | 29,731,962 | -0.31(-4.09%) |
Jun 07, 2024 | 7.393 | 7.660 | 7.343 | 7.502 | 27,580,058 | -0.06(-0.79%) |
Jun 06, 2024 | 7.264 | 7.700 | 7.116 | 7.561 | 32,541,356 | +0.25(+3.38%) |
Jun 05, 2024 | 7.343 | 7.403 | 7.066 | 7.314 | 29,542,256 | +0.02(+0.27%) |
Jun 04, 2024 | 7.294 | 7.541 | 7.234 | 7.294 | 27,188,050 | -0.14(-1.86%) |
Jun 03, 2024 | 7.571 | 7.957 | 7.264 | 7.433 | 33,293,550 | -0.14(-1.83%) |
May 31, 2024 | 7.621 | 7.769 | 7.215 | 7.571 | 25,647,072 | -0.08(-1.03%) |
May 30, 2024 | 7.621 | 7.972 | 7.358 | 7.650 | 37,539,504 | +0.22(+2.93%) |
May 29, 2024 | 7.264 | 7.591 | 7.245 | 7.433 | 19,434,768 | -0.05(-0.66%) |
May 28, 2024 | 7.433 | 7.611 | 7.170 | 7.482 | 30,393,436 | -0.21(-2.70%) |
May 24, 2024 | 7.343 | 7.759 | 7.245 | 7.690 | 25,068,748 | +0.45(+6.15%) |
May 23, 2024 | 7.947 | 7.947 | 7.195 | 7.245 | 34,978,172 | -0.56(-7.22%) |
May 22, 2024 | 8.046 | 8.135 | 7.621 | 7.809 | 29,254,240 | -0.57(-6.85%) |
May 21, 2024 | 7.433 | 8.407 | 7.393 | 8.383 | 42,297,148 | +0.97(+13.08%) |
May 20, 2024 | 7.630 | 7.650 | 7.284 | 7.413 | 25,200,076 | -0.21(-2.73%) |
May 17, 2024 | 7.294 | 7.804 | 7.225 | 7.621 | 21,784,170 | +0.23(+3.08%) |
May 16, 2024 | 7.353 | 7.482 | 7.116 | 7.393 | 19,164,912 | +0.05(+0.67%) |
May 15, 2024 | 7.858 | 7.858 | 7.264 | 7.343 | 31,440,010 | -0.30(-3.89%) |
May 14, 2024 | 7.393 | 7.809 | 7.353 | 7.640 | 30,740,112 | +0.47(+6.48%) |
May 13, 2024 | 7.017 | 7.462 | 6.939 | 7.175 | 23,015,044 | +0.27(+3.87%) |
May 10, 2024 | 7.294 | 7.294 | 6.839 | 6.908 | 23,261,608 | -0.29(-3.99%) |
May 09, 2024 | 7.462 | 7.497 | 7.136 | 7.195 | 19,305,934 | -0.25(-3.32%) |
May 08, 2024 | 7.165 | 7.551 | 7.045 | 7.442 | 25,855,346 | -0.26(-3.34%) |
May 07, 2024 | 8.125 | 8.185 | 7.661 | 7.700 | 28,597,250 | -0.64(-7.71%) |
May 06, 2024 | 8.254 | 8.581 | 8.106 | 8.343 | 29,137,680 | +0.32(+3.95%) |
May 03, 2024 | 8.096 | 8.343 | 7.779 | 8.026 | 25,024,998 | +0.10(+1.25%) |
May 02, 2024 | 8.175 | 8.323 | 7.571 | 7.927 | 29,146,724 | +0.00(+0.00%) |