Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.12 | 12.11 | 10.88 | 12.03 | 26,982,724 | +1.08(+9.86%) |
Jul 18, 2024 | 12.72 | 12.82 | 10.86 | 10.95 | 35,443,248 | -1.47(-11.84%) |
Jul 17, 2024 | 12.36 | 13.09 | 11.77 | 12.42 | 33,406,344 | -0.28(-2.20%) |
Jul 16, 2024 | 11.43 | 12.88 | 11.25 | 12.70 | 45,020,664 | +1.22(+10.63%) |
Jul 15, 2024 | 10.33 | 11.69 | 10.24 | 11.48 | 45,117,500 | +1.68(+17.08%) |
Jul 12, 2024 | 9.390 | 9.920 | 9.370 | 9.805 | 22,468,616 | +0.49(+5.32%) |
Jul 11, 2024 | 9.490 | 9.700 | 9.240 | 9.310 | 22,270,400 | +0.15(+1.64%) |
Jul 10, 2024 | 9.210 | 9.330 | 9.030 | 9.160 | 15,029,639 | +0.02(+0.22%) |
Jul 09, 2024 | 9.450 | 9.490 | 8.920 | 9.140 | 20,250,902 | -0.26(-2.77%) |
Jul 08, 2024 | 9.780 | 10.05 | 9.300 | 9.400 | 20,743,452 | -0.24(-2.49%) |
Jul 05, 2024 | 9.160 | 9.640 | 9.040 | 9.640 | 19,688,880 | +0.07(+0.73%) |
Jul 03, 2024 | 9.390 | 9.700 | 9.350 | 9.570 | 10,714,946 | -0.15(-1.54%) |
Jul 02, 2024 | 9.910 | 9.990 | 9.680 | 9.720 | 16,247,457 | -0.23(-2.31%) |
Jul 01, 2024 | 9.360 | 10.04 | 9.360 | 9.950 | 29,182,864 | +0.83(+9.10%) |
Jun 28, 2024 | 9.170 | 9.200 | 8.960 | 9.120 | 31,572,052 | +0.00(+0.00%) |
Jun 27, 2024 | 9.230 | 9.380 | 9.030 | 9.120 | 14,628,850 | +0.09(+1.00%) |
Jun 26, 2024 | 9.130 | 9.510 | 9.010 | 9.030 | 19,976,712 | -0.17(-1.85%) |
Jun 25, 2024 | 9.380 | 9.600 | 9.140 | 9.200 | 20,242,236 | -0.01(-0.11%) |
Jun 24, 2024 | 9.200 | 9.590 | 8.960 | 9.210 | 21,856,688 | -0.34(-3.56%) |
Jun 21, 2024 | 10.09 | 10.13 | 9.460 | 9.550 | 32,541,516 | -0.87(-8.35%) |
Jun 20, 2024 | 10.99 | 11.16 | 10.33 | 10.42 | 26,167,136 | -0.24(-2.25%) |
Jun 18, 2024 | 10.49 | 10.87 | 10.40 | 10.66 | 17,176,840 | -0.25(-2.29%) |
Jun 17, 2024 | 10.41 | 11.02 | 10.18 | 10.91 | 18,658,616 | +0.38(+3.61%) |
Jun 14, 2024 | 10.95 | 11.02 | 10.27 | 10.53 | 16,812,130 | -0.45(-4.10%) |
Jun 13, 2024 | 10.61 | 11.21 | 10.47 | 10.98 | 20,212,340 | +0.34(+3.20%) |
Jun 12, 2024 | 10.36 | 10.99 | 10.20 | 10.64 | 30,228,258 | +0.65(+6.51%) |
Jun 11, 2024 | 9.650 | 10.02 | 9.045 | 9.990 | 24,416,152 | +0.10(+0.96%) |
Jun 10, 2024 | 9.660 | 10.01 | 9.470 | 9.895 | 15,841,347 | +0.17(+1.80%) |
Jun 07, 2024 | 10.17 | 10.51 | 9.710 | 9.720 | 21,534,376 | -0.44(-4.33%) |
Jun 06, 2024 | 9.450 | 10.39 | 9.440 | 10.16 | 34,598,200 | +0.51(+5.28%) |
Jun 05, 2024 | 9.810 | 9.860 | 8.809 | 9.650 | 41,013,488 | -0.02(-0.21%) |
Jun 04, 2024 | 9.670 | 10.17 | 9.520 | 9.670 | 26,189,920 | +0.02(+0.21%) |
Jun 03, 2024 | 10.03 | 10.23 | 9.560 | 9.650 | 19,585,928 | -0.09(-0.92%) |
May 31, 2024 | 10.24 | 10.29 | 9.515 | 9.740 | 24,296,510 | -0.31(-3.08%) |
May 30, 2024 | 10.10 | 10.67 | 9.970 | 10.05 | 23,419,690 | +0.05(+0.50%) |
May 29, 2024 | 10.27 | 10.43 | 9.984 | 10.00 | 14,100,393 | -0.34(-3.29%) |
May 28, 2024 | 10.42 | 10.88 | 10.21 | 10.34 | 20,131,728 | -0.03(-0.29%) |
May 24, 2024 | 10.08 | 10.62 | 9.962 | 10.37 | 14,857,402 | +0.40(+4.01%) |
May 23, 2024 | 10.94 | 10.98 | 9.930 | 9.970 | 18,178,750 | -0.82(-7.60%) |
May 22, 2024 | 10.60 | 11.34 | 10.55 | 10.79 | 20,270,648 | +0.18(+1.70%) |
May 21, 2024 | 11.01 | 11.29 | 10.53 | 10.61 | 21,336,676 | -0.35(-3.19%) |
May 20, 2024 | 10.17 | 11.03 | 9.885 | 10.96 | 24,159,246 | +0.90(+8.95%) |
May 17, 2024 | 10.20 | 10.63 | 9.950 | 10.06 | 16,089,463 | +0.06(+0.60%) |
May 16, 2024 | 10.18 | 10.41 | 9.930 | 10.00 | 12,925,366 | -0.38(-3.66%) |
May 15, 2024 | 10.15 | 10.40 | 9.755 | 10.38 | 18,127,940 | +0.60(+6.13%) |
May 14, 2024 | 9.310 | 9.867 | 9.240 | 9.780 | 13,949,101 | +0.28(+2.95%) |
May 13, 2024 | 9.510 | 9.770 | 9.400 | 9.500 | 12,065,162 | +0.30(+3.26%) |
May 10, 2024 | 10.30 | 10.36 | 9.190 | 9.200 | 22,421,312 | -1.08(-10.51%) |
May 09, 2024 | 10.14 | 10.46 | 10.10 | 10.28 | 11,646,681 | -0.07(-0.68%) |
May 08, 2024 | 9.940 | 10.36 | 9.775 | 10.35 | 14,980,696 | +0.18(+1.77%) |
May 07, 2024 | 10.62 | 10.64 | 10.01 | 10.17 | 17,110,038 | -0.60(-5.57%) |
May 06, 2024 | 10.63 | 11.17 | 10.59 | 10.77 | 28,323,156 | +0.35(+3.36%) |
May 03, 2024 | 10.65 | 11.09 | 10.28 | 10.42 | 22,794,996 | +0.12(+1.17%) |
May 02, 2024 | 10.22 | 10.44 | 9.810 | 10.30 | 22,082,706 | +0.48(+4.89%) |