Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.020 | 9.790 | 8.920 | 9.620 | 2,586,416 | +0.73(+8.21%) |
Jul 18, 2024 | 8.770 | 9.040 | 8.320 | 8.890 | 3,694,951 | -0.07(-0.78%) |
Jul 17, 2024 | 8.680 | 9.090 | 8.305 | 8.960 | 3,843,052 | +0.54(+6.41%) |
Jul 16, 2024 | 8.510 | 9.150 | 8.290 | 8.420 | 4,204,331 | -0.23(-2.66%) |
Jul 15, 2024 | 8.450 | 8.732 | 7.770 | 8.650 | 4,318,985 | -0.33(-3.67%) |
Jul 12, 2024 | 9.960 | 10.17 | 8.710 | 8.980 | 7,613,994 | -0.57(-5.97%) |
Jul 11, 2024 | 8.210 | 9.620 | 7.740 | 9.550 | 9,341,538 | +1.35(+16.46%) |
Jul 10, 2024 | 8.220 | 8.519 | 7.925 | 8.200 | 4,033,775 | -0.04(-0.49%) |
Jul 09, 2024 | 9.090 | 9.100 | 8.020 | 8.240 | 4,280,822 | -0.66(-7.42%) |
Jul 08, 2024 | 9.300 | 9.500 | 8.440 | 8.900 | 3,125,241 | -0.11(-1.22%) |
Jul 05, 2024 | 9.160 | 9.730 | 8.960 | 9.010 | 2,210,287 | -0.37(-3.94%) |
Jul 03, 2024 | 10.52 | 10.55 | 9.250 | 9.380 | 3,203,245 | -1.48(-13.63%) |
Jul 02, 2024 | 12.39 | 12.56 | 10.86 | 10.86 | 2,198,652 | -2.70(-19.91%) |
Jul 01, 2024 | 14.98 | 14.98 | 13.10 | 13.56 | 611,289 | -1.94(-12.52%) |
Jun 28, 2024 | 15.27 | 15.96 | 14.72 | 15.50 | 339,113 | -0.10(-0.64%) |
Jun 27, 2024 | 15.98 | 16.10 | 15.42 | 15.60 | 272,708 | -0.17(-1.08%) |
Jun 26, 2024 | 17.53 | 17.55 | 15.52 | 15.77 | 397,299 | -1.65(-9.47%) |
Jun 25, 2024 | 18.06 | 18.48 | 17.32 | 17.42 | 233,939 | -0.93(-5.07%) |
Jun 24, 2024 | 17.96 | 18.38 | 17.25 | 18.35 | 276,861 | +0.06(+0.33%) |
Jun 21, 2024 | 18.34 | 18.68 | 18.10 | 18.29 | 66,730 | -0.28(-1.51%) |
Jun 20, 2024 | 17.90 | 18.90 | 17.90 | 18.57 | 177,900 | +0.66(+3.69%) |
Jun 18, 2024 | 17.51 | 18.38 | 17.51 | 17.91 | 390,071 | +0.45(+2.58%) |
Jun 17, 2024 | 19.56 | 19.71 | 17.17 | 17.46 | 418,116 | -2.04(-10.46%) |
Jun 14, 2024 | 17.87 | 19.70 | 17.87 | 19.50 | 260,622 | +0.93(+5.01%) |
Jun 13, 2024 | 17.31 | 18.81 | 16.73 | 18.57 | 591,294 | -1.16(-5.88%) |
Jun 12, 2024 | 21.10 | 21.46 | 18.96 | 19.73 | 203,704 | -1.69(-7.89%) |
Jun 11, 2024 | 20.73 | 22.14 | 20.47 | 21.42 | 127,905 | +0.78(+3.78%) |
Jun 10, 2024 | 20.07 | 20.71 | 19.64 | 20.64 | 109,841 | +0.83(+4.19%) |
Jun 07, 2024 | 20.00 | 20.21 | 19.41 | 19.81 | 174,379 | +0.11(+0.56%) |
Jun 06, 2024 | 20.38 | 20.87 | 19.32 | 19.70 | 130,529 | -0.68(-3.34%) |
Jun 05, 2024 | 20.35 | 21.00 | 20.16 | 20.38 | 148,207 | -0.05(-0.24%) |
Jun 04, 2024 | 20.50 | 20.61 | 19.75 | 20.43 | 153,885 | +0.37(+1.84%) |
Jun 03, 2024 | 19.66 | 20.44 | 18.75 | 20.06 | 125,646 | +0.41(+2.09%) |
May 31, 2024 | 19.47 | 20.61 | 19.20 | 19.65 | 135,754 | +0.16(+0.82%) |
May 30, 2024 | 19.61 | 20.26 | 18.67 | 19.49 | 154,677 | -0.50(-2.50%) |
May 29, 2024 | 20.55 | 20.55 | 19.67 | 19.99 | 122,101 | +0.04(+0.20%) |
May 28, 2024 | 20.06 | 20.68 | 19.61 | 19.95 | 162,770 | +0.54(+2.78%) |
May 24, 2024 | 20.59 | 20.71 | 19.26 | 19.41 | 176,502 | -1.29(-6.23%) |
May 23, 2024 | 18.84 | 20.78 | 18.84 | 20.70 | 206,829 | +1.43(+7.42%) |
May 22, 2024 | 18.89 | 19.67 | 18.65 | 19.27 | 197,362 | +1.25(+6.94%) |
May 21, 2024 | 20.74 | 20.74 | 18.00 | 18.02 | 357,196 | -2.76(-13.28%) |
May 20, 2024 | 20.10 | 21.07 | 20.10 | 20.78 | 93,988 | +0.58(+2.87%) |
May 17, 2024 | 21.22 | 21.33 | 19.75 | 20.20 | 157,792 | -0.65(-3.12%) |
May 16, 2024 | 21.00 | 21.65 | 20.63 | 20.85 | 128,110 | -0.14(-0.67%) |
May 15, 2024 | 19.55 | 21.18 | 19.55 | 20.99 | 208,774 | +0.77(+3.81%) |
May 14, 2024 | 21.02 | 21.04 | 19.75 | 20.22 | 291,630 | -1.41(-6.52%) |
May 13, 2024 | 22.10 | 22.40 | 20.70 | 21.63 | 308,234 | -0.92(-4.08%) |
May 10, 2024 | 21.47 | 22.73 | 21.45 | 22.55 | 312,774 | +0.92(+4.25%) |
May 09, 2024 | 20.96 | 21.79 | 20.78 | 21.63 | 172,782 | +0.64(+3.05%) |
May 08, 2024 | 21.74 | 22.01 | 20.70 | 20.99 | 274,117 | +0.72(+3.55%) |
May 07, 2024 | 19.37 | 20.33 | 19.19 | 20.27 | 192,051 | +1.45(+7.70%) |
May 06, 2024 | 19.07 | 19.39 | 18.25 | 18.82 | 221,553 | -0.78(-3.98%) |
May 03, 2024 | 19.51 | 20.22 | 18.95 | 19.60 | 247,804 | -0.26(-1.31%) |
May 02, 2024 | 19.31 | 20.72 | 18.99 | 19.86 | 330,412 | +0.01(+0.05%) |