Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.33 | 15.94 | 14.10 | 14.33 | 82,724 | +0.33(+2.38%) |
Jul 18, 2024 | 14.25 | 14.67 | 13.80 | 14.00 | 38,987 | -0.05(-0.36%) |
Jul 17, 2024 | 14.95 | 15.05 | 13.60 | 14.05 | 48,488 | -0.67(-4.55%) |
Jul 16, 2024 | 14.35 | 14.96 | 14.27 | 14.72 | 40,963 | +0.47(+3.30%) |
Jul 15, 2024 | 14.64 | 14.93 | 13.94 | 14.25 | 67,764 | +0.54(+3.97%) |
Jul 12, 2024 | 13.24 | 13.93 | 12.89 | 13.71 | 22,695 | +0.47(+3.52%) |
Jul 11, 2024 | 13.44 | 13.49 | 12.77 | 13.24 | 30,103 | +0.18(+1.38%) |
Jul 10, 2024 | 13.31 | 13.32 | 12.32 | 13.06 | 34,342 | -0.06(-0.46%) |
Jul 09, 2024 | 13.00 | 13.85 | 12.32 | 13.12 | 17,091 | +0.22(+1.71%) |
Jul 08, 2024 | 13.16 | 14.18 | 12.05 | 12.90 | 84,128 | -0.83(-6.05%) |
Jul 05, 2024 | 11.05 | 14.25 | 10.80 | 13.73 | 77,836 | -0.59(-4.10%) |
Jul 03, 2024 | 14.59 | 14.59 | 14.20 | 14.32 | 15,997 | -0.36(-2.47%) |
Jul 02, 2024 | 15.39 | 15.78 | 14.34 | 14.68 | 70,712 | -0.62(-4.05%) |
Jul 01, 2024 | 14.51 | 16.00 | 14.51 | 15.30 | 29,089 | +0.39(+2.62%) |
Jun 28, 2024 | 15.75 | 15.99 | 14.50 | 14.91 | 55,188 | -0.59(-3.81%) |
Jun 27, 2024 | 15.59 | 15.69 | 14.73 | 15.50 | 58,520 | +0.60(+4.03%) |
Jun 26, 2024 | 13.95 | 15.91 | 13.93 | 14.90 | 32,796 | +1.01(+7.27%) |
Jun 25, 2024 | 14.12 | 14.87 | 13.81 | 13.89 | 57,569 | +0.23(+1.71%) |
Jun 24, 2024 | 14.29 | 14.29 | 13.56 | 13.66 | 54,845 | -0.63(-4.43%) |
Jun 21, 2024 | 15.75 | 15.75 | 14.03 | 14.29 | 39,205 | -0.32(-2.18%) |
Jun 20, 2024 | 14.94 | 15.17 | 14.40 | 14.61 | 34,088 | +0.06(+0.41%) |
Jun 18, 2024 | 14.76 | 15.29 | 14.25 | 14.55 | 41,981 | -0.11(-0.75%) |
Jun 17, 2024 | 14.85 | 15.82 | 14.07 | 14.66 | 31,464 | -0.04(-0.27%) |
Jun 14, 2024 | 15.90 | 15.90 | 13.78 | 14.70 | 40,673 | -0.35(-2.33%) |
Jun 13, 2024 | 16.60 | 16.60 | 15.05 | 15.05 | 23,231 | -1.77(-10.52%) |
Jun 12, 2024 | 17.50 | 17.50 | 16.31 | 16.82 | 25,274 | -0.18(-1.06%) |
Jun 11, 2024 | 15.00 | 17.31 | 14.75 | 17.00 | 68,270 | +1.10(+6.92%) |
Jun 10, 2024 | 16.94 | 17.05 | 15.66 | 15.90 | 32,285 | -1.32(-7.67%) |
Jun 07, 2024 | 17.88 | 17.88 | 16.03 | 17.22 | 46,213 | +0.42(+2.50%) |
Jun 06, 2024 | 14.34 | 18.20 | 14.34 | 16.80 | 127,418 | +2.41(+16.76%) |
Jun 05, 2024 | 18.06 | 18.75 | 14.34 | 14.39 | 105,603 | -197.31(-93.20%) |
Jun 04, 2024 | 220.15 | 235.00 | 211.70 | 211.70 | 1,995 | -8.80(-3.99%) |
Jun 03, 2024 | 225.00 | 228.50 | 205.01 | 220.50 | 3,517 | +0.50(+0.23%) |
May 31, 2024 | 246.13 | 248.95 | 206.27 | 220.00 | 2,231 | -29.00(-11.65%) |
May 30, 2024 | 249.90 | 249.90 | 238.00 | 249.00 | 260 | +8.00(+3.32%) |
May 29, 2024 | 246.00 | 247.00 | 236.00 | 241.00 | 915 | -5.75(-2.33%) |
May 28, 2024 | 251.00 | 251.00 | 240.07 | 246.75 | 962 | -5.25(-2.08%) |
May 24, 2024 | 250.00 | 270.00 | 244.97 | 252.00 | 1,549 | +4.00(+1.61%) |
May 23, 2024 | 262.00 | 262.00 | 245.00 | 248.00 | 1,337 | -14.50(-5.52%) |
May 22, 2024 | 253.01 | 279.08 | 249.26 | 262.50 | 1,700 | +10.27(+4.07%) |
May 21, 2024 | 279.00 | 289.95 | 248.40 | 252.23 | 3,887 | -17.16(-6.37%) |
May 20, 2024 | 258.50 | 279.04 | 258.50 | 269.39 | 1,497 | +9.76(+3.76%) |
May 17, 2024 | 244.99 | 274.00 | 244.99 | 259.62 | 3,029 | +15.13(+6.19%) |
May 16, 2024 | 234.50 | 252.50 | 232.00 | 244.50 | 3,437 | +16.68(+7.32%) |
May 15, 2024 | 197.00 | 264.99 | 196.00 | 227.81 | 5,820 | +31.81(+16.23%) |
May 14, 2024 | 199.50 | 201.00 | 191.06 | 196.00 | 1,109 | -3.00(-1.51%) |
May 13, 2024 | 201.50 | 202.90 | 196.00 | 199.00 | 423 | -2.00(-1.00%) |
May 10, 2024 | 205.00 | 209.95 | 196.00 | 201.00 | 227 | -8.99(-4.28%) |
May 09, 2024 | 197.00 | 210.00 | 180.02 | 209.99 | 829 | +12.99(+6.59%) |
May 08, 2024 | 214.60 | 214.60 | 182.00 | 197.00 | 2,769 | -12.90(-6.15%) |
May 07, 2024 | 207.68 | 219.99 | 205.00 | 209.90 | 809 | +6.40(+3.14%) |
May 06, 2024 | 205.00 | 240.00 | 195.00 | 203.50 | 1,960 | -0.99(-0.48%) |
May 03, 2024 | 199.69 | 225.00 | 192.28 | 204.49 | 1,692 | +15.49(+8.20%) |
May 02, 2024 | 183.00 | 202.00 | 179.25 | 189.00 | 2,468 | +22.00(+13.17%) |