Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 27.21 | 28.21 | 25.75 | 27.84 | 1,606,011 | +1.08(+4.04%) |
Jul 19, 2024 | 24.93 | 27.52 | 24.35 | 26.76 | 1,689,551 | +1.88(+7.56%) |
Jul 18, 2024 | 27.24 | 27.52 | 24.61 | 24.88 | 1,135,411 | -2.14(-7.92%) |
Jul 17, 2024 | 27.90 | 28.80 | 26.76 | 27.02 | 1,396,179 | -1.58(-5.52%) |
Jul 16, 2024 | 27.34 | 28.87 | 26.70 | 28.60 | 2,263,580 | +1.35(+4.95%) |
Jul 15, 2024 | 24.70 | 28.22 | 24.55 | 27.25 | 3,188,064 | +4.16(+18.02%) |
Jul 12, 2024 | 20.71 | 23.14 | 19.79 | 23.09 | 2,229,039 | +2.76(+13.58%) |
Jul 11, 2024 | 21.07 | 22.74 | 20.27 | 20.33 | 1,562,038 | -0.40(-1.93%) |
Jul 10, 2024 | 22.24 | 22.45 | 20.66 | 20.73 | 880,567 | -1.12(-5.13%) |
Jul 09, 2024 | 24.04 | 24.49 | 21.72 | 21.85 | 1,415,424 | -1.99(-8.35%) |
Jul 08, 2024 | 22.88 | 24.09 | 22.80 | 23.84 | 1,794,913 | +1.40(+6.24%) |
Jul 05, 2024 | 20.00 | 22.60 | 19.78 | 22.44 | 1,834,481 | +2.23(+11.03%) |
Jul 04, 2024 | 20.10 | 20.58 | 19.52 | 20.21 | 556,633 | -1.32(-6.13%) |
Jul 03, 2024 | 20.98 | 22.10 | 20.85 | 21.53 | 1,055,772 | +0.11(+0.51%) |
Jul 02, 2024 | 20.60 | 21.44 | 20.10 | 21.42 | 1,142,502 | +0.96(+4.69%) |
Jun 28, 2024 | 20.46 | 0 | -0.39(-1.87%) | |||
Jun 27, 2024 | 22.00 | 23.80 | 20.56 | 20.85 | 2,693,160 | -0.14(-0.67%) |
Jun 26, 2024 | 19.87 | 21.20 | 19.87 | 20.99 | 1,988,771 | +1.03(+5.16%) |
Jun 25, 2024 | 17.71 | 20.55 | 17.70 | 19.96 | 2,509,118 | +2.88(+16.86%) |
Jun 24, 2024 | 16.50 | 18.00 | 16.25 | 17.08 | 2,169,700 | +0.21(+1.24%) |
Jun 21, 2024 | 17.16 | 17.41 | 16.29 | 16.87 | 2,369,492 | -0.94(-5.28%) |
Jun 20, 2024 | 16.69 | 18.47 | 16.65 | 17.81 | 2,768,354 | +1.59(+9.80%) |
Jun 19, 2024 | 16.25 | 16.42 | 16.10 | 16.22 | 259,512 | -0.21(-1.28%) |
Jun 18, 2024 | 16.34 | 16.83 | 15.80 | 16.43 | 1,725,090 | -0.43(-2.55%) |
Jun 17, 2024 | 15.22 | 16.86 | 14.98 | 16.86 | 2,129,898 | +1.38(+8.91%) |
Jun 14, 2024 | 15.92 | 16.38 | 15.22 | 15.48 | 1,705,278 | -0.35(-2.21%) |
Jun 13, 2024 | 14.89 | 16.26 | 14.76 | 15.83 | 1,955,232 | +0.80(+5.32%) |
Jun 12, 2024 | 14.00 | 16.10 | 14.00 | 15.03 | 3,469,824 | +1.32(+9.63%) |
Jun 11, 2024 | 13.10 | 13.82 | 12.14 | 13.71 | 1,682,746 | +0.13(+0.96%) |
Jun 10, 2024 | 13.35 | 13.85 | 13.12 | 13.58 | 863,067 | +0.24(+1.80%) |
Jun 07, 2024 | 14.52 | 14.62 | 13.25 | 13.34 | 1,464,143 | -1.01(-7.04%) |
Jun 06, 2024 | 13.68 | 14.82 | 13.64 | 14.35 | 2,057,881 | +0.59(+4.29%) |
Jun 05, 2024 | 13.37 | 13.85 | 12.74 | 13.76 | 1,613,973 | +0.68(+5.20%) |
Jun 04, 2024 | 12.16 | 13.41 | 12.16 | 13.08 | 1,771,663 | +0.85(+6.95%) |
Jun 03, 2024 | 12.16 | 12.73 | 12.16 | 12.23 | 1,361,093 | +0.39(+3.29%) |
May 31, 2024 | 12.39 | 12.54 | 11.65 | 11.84 | 2,279,613 | -0.48(-3.90%) |
May 30, 2024 | 12.41 | 12.70 | 12.03 | 12.32 | 894,307 | +0.06(+0.49%) |
May 29, 2024 | 12.31 | 12.63 | 12.11 | 12.26 | 644,929 | -0.35(-2.78%) |
May 28, 2024 | 12.69 | 13.01 | 12.30 | 12.61 | 1,238,965 | -0.46(-3.52%) |
May 27, 2024 | 12.70 | 13.10 | 12.66 | 13.07 | 326,908 | +0.35(+2.75%) |
May 24, 2024 | 12.21 | 12.91 | 12.04 | 12.72 | 756,200 | +0.54(+4.43%) |
May 23, 2024 | 13.71 | 13.71 | 12.17 | 12.18 | 1,288,741 | -1.33(-9.84%) |
May 22, 2024 | 13.11 | 14.49 | 13.02 | 13.51 | 1,647,504 | +0.29(+2.19%) |
May 21, 2024 | 13.28 | 13.61 | 13.06 | 13.22 | 1,452,090 | +0.77(+6.18%) |
May 17, 2024 | 12.45 | 0 | +0.30(+2.47%) | |||
May 16, 2024 | 11.90 | 12.38 | 11.70 | 12.15 | 1,496,265 | +0.17(+1.42%) |
May 15, 2024 | 11.35 | 12.31 | 11.05 | 11.98 | 2,026,310 | +1.33(+12.49%) |
May 14, 2024 | 10.58 | 11.02 | 10.53 | 10.65 | 795,414 | -0.13(-1.21%) |
May 13, 2024 | 11.20 | 11.38 | 10.74 | 10.78 | 981,797 | -0.18(-1.64%) |
May 10, 2024 | 11.28 | 11.43 | 10.79 | 10.96 | 1,040,987 | -0.20(-1.79%) |
May 09, 2024 | 11.05 | 11.33 | 10.82 | 11.16 | 856,067 | -0.12(-1.06%) |
May 08, 2024 | 11.00 | 11.28 | 10.68 | 11.28 | 853,477 | +0.02(+0.18%) |
May 07, 2024 | 11.98 | 12.14 | 11.26 | 11.26 | 737,830 | -0.84(-6.94%) |
May 06, 2024 | 11.55 | 12.40 | 11.55 | 12.10 | 812,006 | +0.74(+6.51%) |
May 03, 2024 | 11.47 | 11.77 | 11.25 | 11.36 | 790,998 | +0.16(+1.43%) |
May 02, 2024 | 11.26 | 11.43 | 10.97 | 11.20 | 884,472 | +0.18(+1.63%) |