Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 20.00 | 20.82 | 18.15 | 19.43 | 186,294 | -2.70(-12.20%) |
Jul 19, 2024 | 19.40 | 23.00 | 19.13 | 22.13 | 93,426 | +2.44(+12.39%) |
Jul 18, 2024 | 25.59 | 25.93 | 19.06 | 19.69 | 292,281 | -7.08(-26.45%) |
Jul 17, 2024 | 30.00 | 30.53 | 26.51 | 26.77 | 90,788 | -3.53(-11.65%) |
Jul 16, 2024 | 31.00 | 31.69 | 30.00 | 30.30 | 52,714 | -0.35(-1.14%) |
Jul 15, 2024 | 30.89 | 32.00 | 30.20 | 30.65 | 72,320 | +0.65(+2.17%) |
Jul 12, 2024 | 29.99 | 30.91 | 29.02 | 30.00 | 34,968 | +1.01(+3.48%) |
Jul 11, 2024 | 28.58 | 30.22 | 28.25 | 28.99 | 48,708 | -0.63(-2.13%) |
Jul 10, 2024 | 32.39 | 33.10 | 29.42 | 29.62 | 73,542 | -2.84(-8.75%) |
Jul 09, 2024 | 33.80 | 34.80 | 31.73 | 32.46 | 107,402 | +0.17(+0.53%) |
Jul 08, 2024 | 32.49 | 32.99 | 31.42 | 32.29 | 75,832 | -0.02(-0.06%) |
Jul 05, 2024 | 29.06 | 32.72 | 29.06 | 32.31 | 130,403 | +2.96(+10.09%) |
Jul 03, 2024 | 27.60 | 29.48 | 27.45 | 29.35 | 38,877 | +1.48(+5.31%) |
Jul 02, 2024 | 29.05 | 31.09 | 27.33 | 27.87 | 146,968 | -2.73(-8.92%) |
Jul 01, 2024 | 30.45 | 32.90 | 29.81 | 30.60 | 150,425 | +0.21(+0.69%) |
Jun 28, 2024 | 34.23 | 34.40 | 27.18 | 30.39 | 334,542 | -3.39(-10.04%) |
Jun 27, 2024 | 37.03 | 39.89 | 28.03 | 33.78 | 520,621 | -5.11(-13.14%) |
Jun 26, 2024 | 32.00 | 38.89 | 32.00 | 38.89 | 234,028 | +6.49(+20.03%) |
Jun 25, 2024 | 29.26 | 34.87 | 29.26 | 32.40 | 259,025 | +3.20(+10.96%) |
Jun 24, 2024 | 29.55 | 29.99 | 27.70 | 29.20 | 108,499 | -0.56(-1.88%) |
Jun 21, 2024 | 28.58 | 31.10 | 27.18 | 29.76 | 334,448 | +0.76(+2.62%) |
Jun 20, 2024 | 24.81 | 29.97 | 24.81 | 29.00 | 275,366 | +4.25(+17.17%) |
Jun 18, 2024 | 24.13 | 25.12 | 23.59 | 24.75 | 202,239 | +1.45(+6.22%) |
Jun 17, 2024 | 19.62 | 24.39 | 19.62 | 23.30 | 227,741 | +3.50(+17.68%) |
Jun 14, 2024 | 19.86 | 20.89 | 19.51 | 19.80 | 136,069 | +0.14(+0.71%) |
Jun 13, 2024 | 18.00 | 19.69 | 18.00 | 19.66 | 119,599 | +1.23(+6.67%) |
Jun 12, 2024 | 16.04 | 18.69 | 15.70 | 18.43 | 116,536 | +3.18(+20.85%) |
Jun 11, 2024 | 14.70 | 15.49 | 14.38 | 15.25 | 38,498 | +0.47(+3.18%) |
Jun 10, 2024 | 14.57 | 15.24 | 14.30 | 14.78 | 62,008 | +0.23(+1.58%) |
Jun 07, 2024 | 15.81 | 17.00 | 14.36 | 14.55 | 222,819 | -1.44(-9.01%) |
Jun 06, 2024 | 16.04 | 17.77 | 15.31 | 15.99 | 201,784 | -0.92(-5.44%) |
Jun 05, 2024 | 15.25 | 18.96 | 15.01 | 16.91 | 261,189 | +1.31(+8.40%) |
Jun 04, 2024 | 13.53 | 16.34 | 13.17 | 15.60 | 316,920 | +2.07(+15.30%) |
Jun 03, 2024 | 15.22 | 15.24 | 12.93 | 13.53 | 235,946 | -1.98(-12.77%) |
May 31, 2024 | 16.57 | 16.96 | 14.61 | 15.51 | 459,363 | -1.52(-8.93%) |
May 30, 2024 | 17.02 | 34.06 | 11.07 | 17.03 | 3,667,802 | +0.03(+0.18%) |
May 29, 2024 | 15.00 | 19.49 | 14.73 | 17.00 | 676,074 | +0.30(+1.80%) |
May 28, 2024 | 16.55 | 17.71 | 14.00 | 16.70 | 567,666 | +0.82(+5.16%) |
May 24, 2024 | 17.27 | 19.42 | 15.45 | 15.88 | 477,424 | -1.22(-7.13%) |
May 23, 2024 | 17.32 | 18.70 | 16.10 | 17.10 | 422,525 | +0.27(+1.60%) |
May 22, 2024 | 15.00 | 16.99 | 13.93 | 16.83 | 467,920 | +2.17(+14.80%) |
May 21, 2024 | 13.00 | 15.50 | 12.87 | 14.66 | 509,996 | +1.37(+10.31%) |
May 20, 2024 | 11.63 | 14.34 | 11.20 | 13.29 | 402,584 | +1.79(+15.57%) |
May 17, 2024 | 10.99 | 12.41 | 10.81 | 11.50 | 409,578 | +0.40(+3.60%) |
May 16, 2024 | 10.80 | 12.78 | 10.51 | 11.10 | 548,198 | +0.63(+6.02%) |
May 15, 2024 | 10.90 | 11.27 | 10.41 | 10.47 | 565,459 | -0.64(-5.76%) |
May 14, 2024 | 12.40 | 12.70 | 10.89 | 11.11 | 531,703 | -0.78(-6.56%) |
May 13, 2024 | 12.00 | 13.68 | 11.59 | 11.89 | 589,311 | -0.48(-3.88%) |
May 10, 2024 | 13.57 | 14.38 | 11.79 | 12.37 | 506,004 | -1.20(-8.84%) |
May 09, 2024 | 11.30 | 15.00 | 11.30 | 13.57 | 518,471 | +2.27(+20.09%) |
May 08, 2024 | 9.280 | 11.36 | 9.240 | 11.30 | 532,935 | +1.92(+20.47%) |
May 07, 2024 | 9.000 | 10.28 | 8.090 | 9.380 | 569,578 | +0.14(+1.52%) |
May 06, 2024 | 7.450 | 9.760 | 7.220 | 9.240 | 911,593 | +1.52(+19.69%) |
May 03, 2024 | 6.650 | 9.360 | 6.260 | 7.720 | 2,309,257 | +1.36(+21.38%) |
May 02, 2024 | 6.550 | 6.600 | 6.200 | 6.360 | 701,432 | -0.19(-2.90%) |