Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 18.02 | 18.53 | 17.50 | 17.81 | 759,024 | -0.19(-1.06%) |
Jul 19, 2024 | 18.46 | 18.73 | 17.80 | 18.00 | 565,189 | -0.40(-2.17%) |
Jul 18, 2024 | 18.31 | 18.95 | 18.19 | 18.40 | 1,004,960 | -0.01(-0.05%) |
Jul 17, 2024 | 17.85 | 18.71 | 17.63 | 18.41 | 1,092,742 | +0.25(+1.38%) |
Jul 16, 2024 | 17.81 | 18.48 | 17.50 | 18.16 | 682,616 | +0.45(+2.54%) |
Jul 15, 2024 | 16.63 | 17.79 | 16.36 | 17.71 | 575,062 | +1.20(+7.27%) |
Jul 12, 2024 | 16.52 | 16.83 | 16.23 | 16.51 | 474,303 | +0.18(+1.10%) |
Jul 11, 2024 | 16.17 | 16.57 | 15.67 | 16.33 | 610,073 | +0.34(+2.13%) |
Jul 10, 2024 | 15.93 | 16.30 | 15.61 | 15.99 | 477,910 | +0.13(+0.82%) |
Jul 09, 2024 | 16.90 | 16.98 | 15.75 | 15.86 | 638,390 | -1.10(-6.49%) |
Jul 08, 2024 | 16.17 | 17.12 | 15.94 | 16.96 | 807,966 | +0.61(+3.73%) |
Jul 05, 2024 | 15.76 | 16.43 | 15.60 | 16.35 | 529,024 | +0.60(+3.81%) |
Jul 03, 2024 | 16.03 | 16.09 | 15.46 | 15.75 | 287,128 | -0.30(-1.87%) |
Jul 02, 2024 | 15.22 | 16.36 | 15.22 | 16.05 | 498,892 | +0.97(+6.43%) |
Jul 01, 2024 | 15.60 | 15.79 | 15.05 | 15.08 | 454,309 | -0.52(-3.33%) |
Jun 28, 2024 | 15.68 | 16.39 | 15.43 | 15.60 | 904,785 | +0.10(+0.65%) |
Jun 27, 2024 | 15.50 | 15.61 | 14.98 | 15.50 | 885,075 | +0.11(+0.71%) |
Jun 26, 2024 | 15.55 | 15.70 | 15.02 | 15.39 | 722,495 | -0.29(-1.85%) |
Jun 25, 2024 | 15.94 | 16.00 | 15.60 | 15.68 | 465,005 | -0.21(-1.32%) |
Jun 24, 2024 | 16.34 | 16.42 | 15.50 | 15.89 | 638,566 | -0.48(-2.93%) |
Jun 21, 2024 | 15.72 | 16.56 | 15.62 | 16.37 | 936,935 | +0.63(+4.00%) |
Jun 20, 2024 | 15.04 | 16.50 | 14.79 | 15.74 | 1,633,977 | +0.69(+4.58%) |
Jun 18, 2024 | 15.35 | 16.09 | 14.81 | 15.05 | 1,431,575 | -0.08(-0.53%) |
Jun 17, 2024 | 12.34 | 15.66 | 12.33 | 15.13 | 2,847,010 | +3.86(+34.25%) |
Jun 14, 2024 | 11.52 | 11.60 | 11.26 | 11.27 | 550,895 | -0.38(-3.26%) |
Jun 13, 2024 | 11.44 | 11.72 | 11.09 | 11.65 | 546,907 | +0.23(+2.01%) |
Jun 12, 2024 | 11.58 | 11.78 | 11.32 | 11.42 | 542,563 | +0.10(+0.88%) |
Jun 11, 2024 | 11.05 | 11.45 | 10.81 | 11.32 | 474,412 | +0.20(+1.80%) |
Jun 10, 2024 | 11.02 | 11.51 | 10.99 | 11.12 | 446,573 | +0.03(+0.27%) |
Jun 07, 2024 | 11.06 | 11.38 | 10.84 | 11.09 | 575,238 | -0.24(-2.12%) |
Jun 06, 2024 | 9.790 | 11.75 | 9.790 | 11.33 | 1,635,824 | +1.48(+15.03%) |
Jun 05, 2024 | 9.350 | 9.920 | 9.155 | 9.850 | 1,049,532 | +0.57(+6.14%) |
Jun 04, 2024 | 9.280 | 9.400 | 9.090 | 9.280 | 444,942 | +0.07(+0.76%) |
Jun 03, 2024 | 9.130 | 9.310 | 9.020 | 9.210 | 465,046 | +0.15(+1.66%) |
May 31, 2024 | 9.430 | 9.450 | 8.890 | 9.060 | 693,673 | -0.29(-3.10%) |
May 30, 2024 | 9.480 | 9.510 | 9.180 | 9.350 | 617,733 | -0.08(-0.85%) |
May 29, 2024 | 9.350 | 9.550 | 9.030 | 9.430 | 844,612 | -0.07(-0.74%) |
May 28, 2024 | 9.250 | 9.710 | 9.130 | 9.500 | 704,263 | +0.40(+4.40%) |
May 24, 2024 | 8.800 | 9.250 | 8.690 | 9.100 | 507,001 | +0.32(+3.64%) |
May 23, 2024 | 9.140 | 9.200 | 8.690 | 8.780 | 764,230 | -0.36(-3.94%) |
May 22, 2024 | 9.150 | 9.310 | 9.000 | 9.140 | 1,084,713 | -0.01(-0.11%) |
May 21, 2024 | 8.450 | 9.210 | 8.400 | 9.150 | 1,011,682 | +0.64(+7.52%) |
May 20, 2024 | 8.590 | 8.689 | 8.277 | 8.510 | 1,335,997 | -0.29(-3.30%) |
May 17, 2024 | 8.740 | 8.955 | 8.520 | 8.800 | 1,043,910 | -0.17(-1.90%) |
May 16, 2024 | 8.800 | 9.060 | 8.690 | 8.970 | 897,675 | +0.13(+1.47%) |
May 15, 2024 | 9.060 | 9.240 | 8.420 | 8.840 | 1,272,650 | -0.03(-0.34%) |
May 14, 2024 | 9.650 | 9.730 | 8.270 | 8.870 | 2,960,105 | -0.57(-6.04%) |
May 13, 2024 | 8.070 | 9.580 | 7.400 | 9.440 | 4,050,695 | +0.96(+11.32%) |
May 10, 2024 | 12.36 | 12.36 | 7.490 | 8.480 | 3,120,432 | -3.89(-31.45%) |
May 09, 2024 | 11.87 | 12.43 | 11.87 | 12.37 | 377,390 | +0.40(+3.34%) |
May 08, 2024 | 11.66 | 11.97 | 11.62 | 11.97 | 599,241 | +0.05(+0.42%) |
May 07, 2024 | 12.07 | 12.49 | 11.68 | 11.92 | 970,626 | -0.25(-2.05%) |
May 06, 2024 | 11.64 | 12.56 | 11.64 | 12.17 | 572,107 | +0.64(+5.55%) |
May 03, 2024 | 13.17 | 13.71 | 11.22 | 11.53 | 1,694,721 | -1.90(-14.15%) |
May 02, 2024 | 13.28 | 13.49 | 12.84 | 13.43 | 1,058,885 | +0.42(+3.23%) |