Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.42 | 10.76 | 10.32 | 10.62 | 492,632 | +0.10(+0.95%) |
Jul 18, 2024 | 10.78 | 10.99 | 10.39 | 10.52 | 677,846 | -0.22(-2.05%) |
Jul 17, 2024 | 10.57 | 10.80 | 10.38 | 10.74 | 761,845 | +0.25(+2.38%) |
Jul 16, 2024 | 10.15 | 10.54 | 10.11 | 10.49 | 667,855 | +0.39(+3.86%) |
Jul 15, 2024 | 10.21 | 10.32 | 9.870 | 10.10 | 549,640 | +0.06(+0.60%) |
Jul 12, 2024 | 10.20 | 10.28 | 9.810 | 10.04 | 664,529 | -0.11(-1.08%) |
Jul 11, 2024 | 10.20 | 10.65 | 10.02 | 10.15 | 787,680 | +0.09(+0.89%) |
Jul 10, 2024 | 9.610 | 10.09 | 9.550 | 10.06 | 604,386 | +0.51(+5.34%) |
Jul 09, 2024 | 9.380 | 9.600 | 9.090 | 9.550 | 568,837 | +0.17(+1.81%) |
Jul 08, 2024 | 9.900 | 10.05 | 9.350 | 9.380 | 524,781 | -0.33(-3.45%) |
Jul 05, 2024 | 9.600 | 9.770 | 9.570 | 9.715 | 535,114 | +0.08(+0.88%) |
Jul 03, 2024 | 9.370 | 9.765 | 9.370 | 9.630 | 391,088 | +0.23(+2.45%) |
Jul 02, 2024 | 9.380 | 9.410 | 9.080 | 9.400 | 867,689 | +0.06(+0.64%) |
Jul 01, 2024 | 9.660 | 9.830 | 9.300 | 9.340 | 1,027,451 | -0.32(-3.31%) |
Jun 28, 2024 | 9.180 | 9.900 | 9.180 | 9.660 | 1,422,465 | +0.48(+5.23%) |
Jun 27, 2024 | 9.640 | 9.650 | 8.840 | 9.180 | 1,827,221 | -0.42(-4.37%) |
Jun 26, 2024 | 9.410 | 9.650 | 9.230 | 9.600 | 1,533,226 | +0.09(+0.95%) |
Jun 25, 2024 | 10.31 | 10.35 | 9.480 | 9.510 | 1,835,312 | -0.80(-7.76%) |
Jun 24, 2024 | 10.67 | 10.88 | 10.31 | 10.31 | 2,256,269 | -0.63(-5.76%) |
Jun 21, 2024 | 10.33 | 11.00 | 9.900 | 10.94 | 23,528,816 | +0.59(+5.70%) |
Jun 20, 2024 | 9.810 | 10.38 | 9.805 | 10.35 | 2,473,768 | +0.54(+5.45%) |
Jun 18, 2024 | 10.20 | 10.24 | 9.460 | 9.815 | 7,942,994 | -0.38(-3.68%) |
Jun 17, 2024 | 13.37 | 13.50 | 9.880 | 10.19 | 8,573,219 | -5.52(-35.14%) |
Jun 14, 2024 | 15.59 | 16.38 | 15.59 | 15.71 | 812,672 | +0.08(+0.51%) |
Jun 13, 2024 | 15.71 | 16.23 | 15.52 | 15.63 | 529,211 | -0.27(-1.70%) |
Jun 12, 2024 | 17.50 | 17.50 | 15.88 | 15.90 | 772,391 | -1.05(-6.19%) |
Jun 11, 2024 | 16.79 | 17.29 | 16.62 | 16.95 | 939,801 | +0.07(+0.41%) |
Jun 10, 2024 | 17.05 | 17.32 | 16.38 | 16.88 | 892,055 | -0.37(-2.14%) |
Jun 07, 2024 | 17.19 | 17.73 | 16.97 | 17.25 | 458,109 | -0.25(-1.43%) |
Jun 06, 2024 | 17.09 | 17.64 | 16.66 | 17.50 | 690,890 | +0.22(+1.27%) |
Jun 05, 2024 | 17.86 | 17.96 | 17.25 | 17.28 | 649,687 | -0.73(-4.05%) |
Jun 04, 2024 | 17.96 | 18.58 | 17.96 | 18.01 | 619,006 | -0.31(-1.69%) |
Jun 03, 2024 | 17.69 | 18.49 | 17.49 | 18.32 | 682,093 | +0.98(+5.65%) |
May 31, 2024 | 17.04 | 17.63 | 16.96 | 17.34 | 557,268 | +0.46(+2.73%) |
May 30, 2024 | 16.54 | 17.22 | 16.31 | 16.88 | 549,253 | +0.63(+3.88%) |
May 29, 2024 | 16.55 | 16.61 | 15.74 | 16.25 | 446,657 | -0.81(-4.75%) |
May 28, 2024 | 16.53 | 17.30 | 16.36 | 17.06 | 486,895 | +0.63(+3.83%) |
May 24, 2024 | 16.69 | 16.69 | 16.08 | 16.43 | 651,652 | -0.07(-0.42%) |
May 23, 2024 | 17.90 | 17.96 | 16.30 | 16.50 | 949,262 | -1.42(-7.92%) |
May 22, 2024 | 16.32 | 18.03 | 16.15 | 17.92 | 1,066,330 | +1.42(+8.61%) |
May 21, 2024 | 16.08 | 16.82 | 15.98 | 16.50 | 1,015,659 | +0.36(+2.23%) |
May 20, 2024 | 15.66 | 16.33 | 15.45 | 16.14 | 1,101,861 | +0.53(+3.40%) |
May 17, 2024 | 15.89 | 15.95 | 14.98 | 15.61 | 993,755 | -0.35(-2.19%) |
May 16, 2024 | 15.09 | 16.10 | 14.83 | 15.96 | 854,663 | +0.81(+5.35%) |
May 15, 2024 | 16.00 | 16.00 | 14.37 | 15.15 | 1,494,903 | -0.68(-4.30%) |
May 14, 2024 | 15.62 | 16.29 | 15.15 | 15.83 | 1,262,996 | +0.60(+3.94%) |
May 13, 2024 | 13.57 | 15.62 | 13.46 | 15.23 | 1,595,992 | +1.99(+15.03%) |
May 10, 2024 | 11.66 | 13.27 | 11.66 | 13.24 | 1,187,211 | -0.49(-3.57%) |
May 09, 2024 | 13.29 | 13.74 | 13.19 | 13.73 | 956,817 | +0.45(+3.39%) |
May 08, 2024 | 12.51 | 13.29 | 12.41 | 13.28 | 721,616 | +0.52(+4.08%) |
May 07, 2024 | 12.50 | 12.80 | 12.44 | 12.76 | 535,697 | +0.24(+1.92%) |
May 06, 2024 | 12.00 | 12.55 | 11.96 | 12.52 | 460,531 | +0.67(+5.65%) |
May 03, 2024 | 11.80 | 11.92 | 11.74 | 11.85 | 384,328 | +0.31(+2.69%) |
May 02, 2024 | 11.21 | 11.67 | 11.03 | 11.54 | 366,927 | +0.49(+4.43%) |