Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 9.560 | 9.877 | 9.240 | 9.680 | 2,208,389 | +0.22(+2.33%) |
Jul 19, 2024 | 8.740 | 9.490 | 8.550 | 9.460 | 2,449,334 | +0.73(+8.36%) |
Jul 18, 2024 | 9.420 | 9.620 | 8.610 | 8.730 | 3,260,324 | -0.67(-7.13%) |
Jul 17, 2024 | 9.810 | 10.08 | 9.120 | 9.400 | 3,355,032 | -0.56(-5.67%) |
Jul 16, 2024 | 9.500 | 10.09 | 9.500 | 9.965 | 3,673,358 | +0.31(+3.26%) |
Jul 15, 2024 | 9.810 | 10.03 | 9.510 | 9.650 | 2,998,412 | -0.33(-3.31%) |
Jul 12, 2024 | 10.00 | 10.34 | 9.730 | 9.980 | 4,280,661 | -0.01(-0.10%) |
Jul 11, 2024 | 9.450 | 10.28 | 9.440 | 9.990 | 4,563,331 | +0.49(+5.16%) |
Jul 10, 2024 | 9.750 | 9.770 | 8.900 | 9.500 | 4,832,333 | -0.25(-2.56%) |
Jul 09, 2024 | 11.27 | 11.45 | 9.530 | 9.750 | 9,111,242 | -0.74(-7.05%) |
Jul 08, 2024 | 9.210 | 11.94 | 9.150 | 10.49 | 14,296,884 | +1.50(+16.69%) |
Jul 05, 2024 | 8.520 | 9.090 | 8.050 | 8.990 | 4,282,514 | +0.84(+10.31%) |
Jul 03, 2024 | 8.100 | 8.970 | 8.040 | 8.150 | 4,739,140 | +0.11(+1.37%) |
Jul 02, 2024 | 7.610 | 9.350 | 7.250 | 8.040 | 12,033,628 | +0.64(+8.65%) |
Jul 01, 2024 | 8.020 | 8.160 | 7.350 | 7.400 | 4,194,989 | -0.79(-9.65%) |
Jun 28, 2024 | 8.620 | 8.620 | 8.020 | 8.190 | 6,052,251 | -0.36(-4.21%) |
Jun 27, 2024 | 9.680 | 9.680 | 8.020 | 8.550 | 7,761,562 | -1.37(-13.81%) |
Jun 26, 2024 | 9.350 | 10.86 | 9.280 | 9.920 | 4,617,069 | +0.55(+5.87%) |
Jun 25, 2024 | 10.32 | 10.35 | 8.770 | 9.370 | 4,096,012 | -1.15(-10.94%) |
Jun 24, 2024 | 10.69 | 11.19 | 10.20 | 10.52 | 4,124,718 | -0.19(-1.82%) |
Jun 21, 2024 | 10.47 | 11.76 | 9.933 | 10.72 | 6,445,369 | +0.83(+8.37%) |
Jun 20, 2024 | 12.60 | 12.78 | 9.630 | 9.888 | 8,946,233 | -4.54(-31.46%) |
Jun 18, 2024 | 14.73 | 14.85 | 14.21 | 14.43 | 1,840,234 | -0.31(-2.08%) |
Jun 17, 2024 | 15.12 | 15.12 | 14.45 | 14.73 | 1,788,892 | -0.47(-3.12%) |
Jun 14, 2024 | 14.80 | 15.30 | 14.70 | 15.21 | 1,414,755 | +0.42(+2.84%) |
Jun 13, 2024 | 15.30 | 15.30 | 14.73 | 14.79 | 1,559,387 | -0.34(-2.22%) |
Jun 12, 2024 | 14.77 | 15.40 | 14.77 | 15.12 | 2,676,735 | +0.42(+2.84%) |
Jun 11, 2024 | 14.93 | 15.04 | 14.70 | 14.71 | 1,720,391 | -0.15(-0.99%) |
Jun 10, 2024 | 14.99 | 15.45 | 14.70 | 14.85 | 1,783,240 | -0.02(-0.16%) |
Jun 07, 2024 | 15.09 | 15.23 | 14.85 | 14.88 | 1,806,505 | -0.46(-2.97%) |
Jun 06, 2024 | 15.31 | 15.66 | 15.17 | 15.33 | 1,527,731 | -0.72(-4.49%) |
Jun 05, 2024 | 15.30 | 16.08 | 15.03 | 16.05 | 1,772,152 | +0.95(+6.32%) |
Jun 04, 2024 | 15.76 | 15.79 | 15.00 | 15.10 | 1,556,878 | -0.80(-5.04%) |
Jun 03, 2024 | 15.37 | 15.90 | 15.25 | 15.90 | 1,897,891 | +0.54(+3.54%) |
May 31, 2024 | 15.70 | 15.89 | 15.13 | 15.36 | 1,835,630 | -0.21(-1.37%) |
May 30, 2024 | 15.00 | 15.68 | 14.87 | 15.57 | 2,080,798 | +0.71(+4.81%) |
May 29, 2024 | 15.30 | 15.48 | 14.76 | 14.86 | 2,425,653 | -0.58(-3.73%) |
May 28, 2024 | 16.21 | 16.23 | 15.35 | 15.43 | 2,694,799 | -0.37(-2.35%) |
May 24, 2024 | 15.90 | 16.21 | 15.63 | 15.80 | 1,383,540 | -0.05(-0.34%) |
May 23, 2024 | 15.97 | 16.08 | 15.39 | 15.86 | 2,264,033 | -0.07(-0.43%) |
May 22, 2024 | 16.27 | 16.61 | 15.86 | 15.93 | 2,615,137 | -0.21(-1.30%) |
May 21, 2024 | 17.14 | 17.39 | 16.08 | 16.14 | 5,081,981 | +0.33(+2.07%) |
May 20, 2024 | 16.02 | 16.50 | 15.30 | 15.81 | 2,675,209 | -0.24(-1.48%) |
May 17, 2024 | 16.66 | 16.84 | 16.03 | 16.05 | 1,935,101 | -0.44(-2.67%) |
May 16, 2024 | 16.99 | 17.39 | 16.44 | 16.49 | 1,950,101 | -0.28(-1.68%) |
May 15, 2024 | 17.10 | 17.14 | 16.42 | 16.77 | 1,716,808 | -0.04(-0.23%) |
May 14, 2024 | 17.68 | 18.87 | 16.64 | 16.81 | 4,286,014 | +0.31(+1.89%) |
May 13, 2024 | 16.20 | 17.31 | 16.20 | 16.50 | 3,537,460 | +0.39(+2.40%) |
May 10, 2024 | 17.40 | 17.41 | 15.90 | 16.11 | 3,786,471 | -1.17(-6.77%) |
May 09, 2024 | 17.40 | 17.80 | 17.19 | 17.28 | 2,571,546 | -0.09(-0.54%) |
May 08, 2024 | 17.70 | 17.85 | 17.10 | 17.37 | 2,853,751 | -0.71(-3.95%) |
May 07, 2024 | 18.15 | 18.56 | 17.19 | 18.09 | 5,275,507 | -1.04(-5.41%) |
May 06, 2024 | 20.10 | 20.39 | 18.90 | 19.12 | 2,966,702 | -0.60(-3.06%) |
May 03, 2024 | 18.85 | 20.06 | 18.50 | 19.73 | 3,562,688 | +1.35(+7.35%) |
May 02, 2024 | 18.60 | 18.87 | 18.03 | 18.38 | 1,930,313 | +0.25(+1.41%) |