Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 20.78 | 21.84 | 20.78 | 20.99 | 71,031 | +0.15(+0.72%) |
Jul 15, 2024 | 20.33 | 21.30 | 20.21 | 20.84 | 77,198 | +0.23(+1.12%) |
Jul 12, 2024 | 21.32 | 21.77 | 19.77 | 20.61 | 96,539 | -0.71(-3.33%) |
Jul 11, 2024 | 19.90 | 21.89 | 19.90 | 21.32 | 71,553 | +1.27(+6.33%) |
Jul 10, 2024 | 21.35 | 22.00 | 20.05 | 20.05 | 66,322 | -1.48(-6.87%) |
Jul 09, 2024 | 21.74 | 22.50 | 21.11 | 21.53 | 58,386 | -0.43(-1.96%) |
Jul 08, 2024 | 23.68 | 23.68 | 21.57 | 21.96 | 136,011 | -1.04(-4.52%) |
Jul 05, 2024 | 21.21 | 23.80 | 21.21 | 23.00 | 188,802 | +1.70(+7.98%) |
Jul 03, 2024 | 19.25 | 22.00 | 19.15 | 21.30 | 149,713 | +2.05(+10.65%) |
Jul 02, 2024 | 18.17 | 20.90 | 18.17 | 19.25 | 232,575 | +0.25(+1.32%) |
Jul 01, 2024 | 22.93 | 22.93 | 18.00 | 19.00 | 359,522 | -4.00(-17.39%) |
Jun 28, 2024 | 24.00 | 24.00 | 21.93 | 23.00 | 287,952 | -1.00(-4.17%) |
Jun 27, 2024 | 19.50 | 25.78 | 19.01 | 24.00 | 871,221 | +4.14(+20.85%) |
Jun 26, 2024 | 17.06 | 21.40 | 17.06 | 19.86 | 1,654,275 | -0.66(-3.22%) |
Jun 25, 2024 | 14.19 | 24.27 | 12.82 | 20.52 | 44,727,416 | +15.45(+304.73%) |
Jun 24, 2024 | 4.950 | 5.225 | 4.760 | 5.070 | 45,068 | +0.11(+2.22%) |
Jun 21, 2024 | 4.930 | 4.984 | 4.910 | 4.960 | 10,489 | +0.25(+5.31%) |
Jun 20, 2024 | 4.550 | 4.950 | 4.500 | 4.710 | 22,104 | +0.04(+0.86%) |
Jun 18, 2024 | 4.580 | 4.865 | 4.345 | 4.670 | 27,719 | +0.07(+1.52%) |
Jun 17, 2024 | 4.590 | 4.710 | 4.540 | 4.600 | 3,545 | -0.10(-2.13%) |
Jun 14, 2024 | 4.760 | 4.880 | 4.260 | 4.700 | 21,053 | -0.20(-4.08%) |
Jun 13, 2024 | 4.460 | 4.970 | 4.460 | 4.900 | 29,885 | +0.35(+7.69%) |
Jun 12, 2024 | 4.850 | 4.879 | 4.550 | 4.550 | 13,638 | -0.03(-0.66%) |
Jun 11, 2024 | 4.370 | 4.720 | 4.220 | 4.580 | 9,447 | +0.19(+4.33%) |
Jun 10, 2024 | 4.200 | 4.520 | 4.160 | 4.390 | 9,559 | +0.17(+3.91%) |
Jun 07, 2024 | 4.110 | 4.430 | 3.868 | 4.225 | 20,573 | +0.07(+1.81%) |
Jun 06, 2024 | 4.300 | 4.691 | 4.150 | 4.150 | 7,600 | -0.05(-1.19%) |
Jun 05, 2024 | 4.240 | 4.600 | 4.030 | 4.200 | 36,085 | -0.02(-0.47%) |
Jun 04, 2024 | 4.490 | 4.490 | 4.010 | 4.220 | 22,210 | -0.12(-2.76%) |
Jun 03, 2024 | 4.270 | 4.515 | 4.200 | 4.340 | 44,530 | +0.06(+1.40%) |
May 31, 2024 | 4.410 | 4.525 | 4.280 | 4.280 | 12,188 | -0.13(-2.95%) |
May 30, 2024 | 4.522 | 4.636 | 4.410 | 4.410 | 16,709 | -0.05(-1.12%) |
May 29, 2024 | 4.770 | 4.770 | 4.351 | 4.460 | 24,586 | -0.09(-1.98%) |
May 28, 2024 | 5.110 | 5.110 | 4.510 | 4.550 | 25,256 | -0.39(-7.89%) |
May 24, 2024 | 5.240 | 5.240 | 4.940 | 4.940 | 23,375 | -0.16(-3.14%) |
May 23, 2024 | 5.360 | 5.360 | 5.100 | 5.100 | 7,661 | -0.09(-1.73%) |
May 22, 2024 | 5.300 | 5.585 | 5.125 | 5.190 | 16,931 | -0.12(-2.26%) |
May 21, 2024 | 6.060 | 6.060 | 5.300 | 5.310 | 13,732 | -0.52(-8.92%) |
May 20, 2024 | 6.250 | 6.470 | 5.740 | 5.830 | 5,129 | -0.42(-6.72%) |
May 17, 2024 | 5.680 | 6.506 | 5.680 | 6.250 | 17,977 | +0.00(+0.00%) |
May 16, 2024 | 6.500 | 6.600 | 6.230 | 6.250 | 17,235 | -0.23(-3.55%) |
May 15, 2024 | 6.605 | 6.843 | 6.364 | 6.480 | 7,634 | -0.07(-1.07%) |
May 14, 2024 | 6.510 | 6.775 | 6.460 | 6.550 | 9,121 | +0.04(+0.61%) |
May 13, 2024 | 6.470 | 6.804 | 6.350 | 6.510 | 9,014 | -0.09(-1.36%) |
May 10, 2024 | 6.770 | 6.790 | 6.310 | 6.600 | 13,713 | -0.18(-2.65%) |
May 09, 2024 | 6.240 | 6.918 | 6.229 | 6.780 | 4,954 | +0.58(+9.35%) |
May 08, 2024 | 5.610 | 6.560 | 5.610 | 6.200 | 4,502 | +0.39(+6.71%) |
May 07, 2024 | 5.750 | 5.940 | 5.590 | 5.810 | 15,097 | +0.26(+4.68%) |
May 06, 2024 | 5.745 | 5.745 | 5.530 | 5.550 | 6,482 | +0.04(+0.73%) |
May 03, 2024 | 5.550 | 5.550 | 5.230 | 5.510 | 7,795 | +0.11(+2.04%) |
May 02, 2024 | 5.230 | 5.542 | 5.230 | 5.400 | 11,529 | +0.21(+4.05%) |