Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 14.72 | 14.73 | 11.50 | 11.80 | 127,412 | -3.10(-20.81%) |
Jul 19, 2024 | 14.89 | 15.27 | 14.70 | 14.90 | 27,243 | -0.52(-3.37%) |
Jul 18, 2024 | 16.85 | 17.69 | 15.01 | 15.42 | 55,098 | -1.47(-8.70%) |
Jul 17, 2024 | 15.25 | 17.32 | 15.25 | 16.89 | 33,321 | +1.18(+7.51%) |
Jul 16, 2024 | 15.05 | 15.87 | 15.05 | 15.71 | 13,528 | +0.40(+2.61%) |
Jul 15, 2024 | 15.25 | 16.02 | 15.22 | 15.31 | 17,065 | -0.10(-0.65%) |
Jul 12, 2024 | 15.96 | 16.04 | 14.74 | 15.41 | 95,689 | -0.11(-0.71%) |
Jul 11, 2024 | 15.16 | 15.91 | 15.16 | 15.52 | 21,029 | +0.36(+2.37%) |
Jul 10, 2024 | 15.95 | 15.95 | 15.10 | 15.16 | 35,794 | -0.85(-5.31%) |
Jul 09, 2024 | 15.84 | 16.24 | 15.38 | 16.01 | 26,301 | +0.36(+2.30%) |
Jul 08, 2024 | 17.50 | 18.49 | 14.35 | 15.65 | 136,286 | -1.15(-6.85%) |
Jul 05, 2024 | 17.79 | 18.54 | 16.51 | 16.80 | 72,466 | -1.70(-9.19%) |
Jul 03, 2024 | 17.78 | 18.81 | 17.20 | 18.50 | 19,415 | +0.95(+5.41%) |
Jul 02, 2024 | 16.50 | 17.94 | 16.49 | 17.55 | 20,571 | +0.81(+4.84%) |
Jul 01, 2024 | 17.33 | 17.83 | 16.39 | 16.74 | 64,284 | -0.54(-3.13%) |
Jun 28, 2024 | 18.42 | 19.52 | 16.72 | 17.28 | 106,482 | -1.14(-6.19%) |
Jun 27, 2024 | 18.93 | 19.22 | 18.06 | 18.42 | 123,335 | -0.52(-2.75%) |
Jun 26, 2024 | 18.57 | 20.30 | 18.43 | 18.94 | 39,918 | +0.24(+1.28%) |
Jun 25, 2024 | 19.40 | 20.46 | 18.50 | 18.70 | 73,917 | -0.80(-4.10%) |
Jun 24, 2024 | 17.84 | 19.50 | 17.51 | 19.50 | 167,582 | +1.58(+8.82%) |
Jun 21, 2024 | 17.89 | 17.99 | 15.81 | 17.92 | 255,495 | +1.74(+10.75%) |
Jun 20, 2024 | 15.73 | 16.18 | 15.36 | 16.18 | 218,605 | +0.34(+2.15%) |
Jun 18, 2024 | 17.54 | 17.77 | 15.57 | 15.84 | 309,200 | -1.43(-8.28%) |
Jun 17, 2024 | 17.30 | 18.35 | 16.24 | 17.27 | 266,892 | -0.20(-1.14%) |
Jun 14, 2024 | 15.20 | 17.68 | 15.20 | 17.47 | 380,180 | +1.90(+12.20%) |
Jun 13, 2024 | 15.45 | 16.64 | 14.83 | 15.57 | 322,149 | +0.42(+2.77%) |
Jun 12, 2024 | 14.62 | 15.34 | 14.60 | 15.15 | 330,873 | -0.08(-0.53%) |
Jun 11, 2024 | 16.18 | 16.30 | 14.80 | 15.23 | 291,116 | -0.81(-5.05%) |
Jun 10, 2024 | 13.75 | 16.29 | 13.75 | 16.04 | 568,573 | +1.94(+13.76%) |
Jun 07, 2024 | 13.58 | 14.46 | 13.00 | 14.10 | 702,788 | +0.35(+2.55%) |
Jun 06, 2024 | 13.43 | 14.49 | 13.43 | 13.75 | 677,418 | +0.16(+1.18%) |
Jun 05, 2024 | 15.26 | 15.26 | 13.09 | 13.59 | 709,607 | -2.08(-13.27%) |
Jun 04, 2024 | 13.02 | 17.50 | 13.02 | 15.67 | 878,573 | +1.91(+13.88%) |
Jun 03, 2024 | 10.95 | 16.75 | 10.95 | 13.76 | 698,975 | +2.71(+24.52%) |
May 31, 2024 | 10.51 | 11.70 | 10.45 | 11.05 | 644,178 | +0.36(+3.37%) |
May 30, 2024 | 9.610 | 12.42 | 9.610 | 10.69 | 490,899 | +0.70(+7.01%) |
May 29, 2024 | 10.95 | 11.75 | 9.040 | 9.990 | 479,136 | -0.52(-4.95%) |
May 28, 2024 | 10.97 | 11.53 | 9.650 | 10.51 | 427,345 | -0.46(-4.19%) |
May 24, 2024 | 11.31 | 12.20 | 10.61 | 10.97 | 126,437 | -0.33(-2.92%) |
May 23, 2024 | 11.62 | 12.50 | 10.09 | 11.30 | 525,186 | -0.41(-3.50%) |
May 22, 2024 | 11.71 | 12.59 | 10.51 | 11.71 | 642,306 | +0.35(+3.08%) |
May 21, 2024 | 8.200 | 12.98 | 6.800 | 11.36 | 848,446 | +3.14(+38.20%) |
May 20, 2024 | 8.200 | 8.700 | 8.165 | 8.220 | 19,093 | -0.20(-2.38%) |
May 17, 2024 | 8.200 | 8.580 | 8.050 | 8.420 | 24,417 | +0.14(+1.69%) |
May 16, 2024 | 7.640 | 8.310 | 7.640 | 8.280 | 42,299 | +0.57(+7.39%) |
May 15, 2024 | 7.660 | 8.200 | 7.560 | 7.710 | 35,430 | +0.05(+0.65%) |
May 14, 2024 | 7.550 | 8.800 | 7.430 | 7.660 | 70,817 | -0.24(-3.04%) |
May 13, 2024 | 6.460 | 7.900 | 6.100 | 7.900 | 145,183 | +1.80(+29.51%) |
May 10, 2024 | 5.660 | 6.290 | 5.500 | 6.100 | 89,449 | +0.52(+9.32%) |
May 09, 2024 | 5.600 | 5.970 | 5.420 | 5.580 | 43,683 | -0.03(-0.53%) |
May 08, 2024 | 5.760 | 6.200 | 5.400 | 5.610 | 64,655 | -0.14(-2.43%) |
May 07, 2024 | 6.160 | 6.796 | 5.680 | 5.750 | 75,646 | -0.22(-3.69%) |
May 06, 2024 | 6.000 | 7.622 | 5.510 | 5.970 | 159,680 | +0.10(+1.70%) |
May 03, 2024 | 6.570 | 6.570 | 5.870 | 5.870 | 5,579 | -0.24(-3.93%) |
May 02, 2024 | 6.120 | 6.120 | 5.950 | 6.110 | 2,720 | +0.28(+4.80%) |