Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.000 | 7.290 | 5.730 | 5.990 | 4,099,646 | -1.31(-17.95%) |
Jul 18, 2024 | 6.960 | 8.700 | 6.221 | 7.300 | 9,117,811 | -10.43(-58.83%) |
Jul 17, 2024 | 17.20 | 18.65 | 16.74 | 17.73 | 574,360 | +0.03(+0.17%) |
Jul 16, 2024 | 15.82 | 18.74 | 15.45 | 17.70 | 1,141,635 | +2.10(+13.46%) |
Jul 15, 2024 | 15.64 | 15.85 | 14.77 | 15.60 | 481,501 | +0.00(+0.00%) |
Jul 12, 2024 | 15.45 | 15.85 | 14.94 | 15.60 | 564,466 | +0.21(+1.36%) |
Jul 11, 2024 | 15.57 | 15.99 | 15.32 | 15.39 | 449,473 | +0.09(+0.59%) |
Jul 10, 2024 | 15.60 | 16.12 | 15.05 | 15.30 | 287,585 | -0.28(-1.80%) |
Jul 09, 2024 | 15.39 | 15.77 | 15.11 | 15.58 | 356,283 | +0.02(+0.13%) |
Jul 08, 2024 | 15.35 | 16.09 | 15.10 | 15.56 | 357,073 | +0.43(+2.84%) |
Jul 05, 2024 | 14.55 | 15.15 | 14.11 | 15.13 | 319,115 | +0.60(+4.13%) |
Jul 03, 2024 | 14.33 | 14.92 | 14.21 | 14.53 | 241,232 | +0.25(+1.75%) |
Jul 02, 2024 | 16.57 | 16.59 | 14.20 | 14.28 | 674,270 | -2.41(-14.44%) |
Jul 01, 2024 | 16.75 | 17.99 | 16.35 | 16.69 | 776,637 | -0.06(-0.36%) |
Jun 28, 2024 | 14.16 | 16.95 | 14.08 | 16.75 | 1,520,955 | +2.63(+18.63%) |
Jun 27, 2024 | 14.15 | 14.43 | 13.75 | 14.12 | 288,124 | -0.09(-0.63%) |
Jun 26, 2024 | 14.90 | 15.14 | 14.17 | 14.21 | 419,033 | -0.66(-4.44%) |
Jun 25, 2024 | 15.19 | 15.50 | 14.72 | 14.87 | 354,555 | -0.36(-2.36%) |
Jun 24, 2024 | 14.53 | 15.66 | 14.53 | 15.23 | 533,947 | +0.67(+4.60%) |
Jun 21, 2024 | 13.57 | 14.68 | 13.33 | 14.56 | 611,806 | +0.99(+7.30%) |
Jun 20, 2024 | 12.95 | 13.63 | 12.59 | 13.57 | 383,645 | +0.58(+4.46%) |
Jun 18, 2024 | 13.94 | 14.09 | 12.34 | 12.99 | 1,367,824 | -1.31(-9.16%) |
Jun 17, 2024 | 15.25 | 15.55 | 14.01 | 14.30 | 588,904 | -1.16(-7.50%) |
Jun 14, 2024 | 15.71 | 16.76 | 15.23 | 15.46 | 423,008 | -0.54(-3.37%) |
Jun 13, 2024 | 16.94 | 17.40 | 15.81 | 16.00 | 520,733 | -0.92(-5.44%) |
Jun 12, 2024 | 17.19 | 17.59 | 16.62 | 16.92 | 335,204 | +0.14(+0.83%) |
Jun 11, 2024 | 17.16 | 17.24 | 16.50 | 16.78 | 397,870 | -0.39(-2.27%) |
Jun 10, 2024 | 16.39 | 17.65 | 16.01 | 17.17 | 495,925 | +0.57(+3.43%) |
Jun 07, 2024 | 16.45 | 16.73 | 15.80 | 16.60 | 550,650 | +0.04(+0.24%) |
Jun 06, 2024 | 17.70 | 18.60 | 16.45 | 16.56 | 831,578 | -1.01(-5.75%) |
Jun 05, 2024 | 17.49 | 18.41 | 16.75 | 17.57 | 608,167 | +0.07(+0.40%) |
Jun 04, 2024 | 17.00 | 19.69 | 16.70 | 17.50 | 1,420,346 | +0.53(+3.12%) |
Jun 03, 2024 | 15.72 | 17.56 | 15.13 | 16.97 | 890,913 | +1.28(+8.16%) |
May 31, 2024 | 15.13 | 16.34 | 14.72 | 15.69 | 585,522 | +0.58(+3.84%) |
May 30, 2024 | 15.08 | 15.95 | 14.43 | 15.11 | 408,974 | +0.08(+0.53%) |
May 29, 2024 | 14.80 | 15.30 | 14.24 | 15.03 | 850,571 | -0.22(-1.44%) |
May 28, 2024 | 13.87 | 16.15 | 13.85 | 15.25 | 1,070,721 | +1.63(+11.97%) |
May 24, 2024 | 12.55 | 14.18 | 12.35 | 13.62 | 695,430 | +1.27(+10.28%) |
May 23, 2024 | 11.85 | 13.11 | 11.53 | 12.35 | 599,982 | +0.44(+3.69%) |
May 22, 2024 | 10.99 | 12.35 | 10.92 | 11.91 | 1,015,945 | +0.79(+7.10%) |
May 21, 2024 | 10.60 | 11.23 | 10.55 | 11.12 | 286,415 | +0.42(+3.93%) |
May 20, 2024 | 10.80 | 11.15 | 10.51 | 10.70 | 286,416 | -0.16(-1.47%) |
May 17, 2024 | 10.50 | 11.41 | 10.30 | 10.86 | 430,354 | +0.36(+3.43%) |
May 16, 2024 | 10.82 | 11.00 | 10.05 | 10.50 | 405,540 | -0.28(-2.60%) |
May 15, 2024 | 10.85 | 11.06 | 10.59 | 10.78 | 356,061 | +0.08(+0.75%) |
May 14, 2024 | 11.01 | 11.43 | 10.61 | 10.70 | 399,109 | -0.39(-3.52%) |
May 13, 2024 | 10.53 | 11.26 | 10.36 | 11.09 | 395,021 | +0.60(+5.72%) |
May 10, 2024 | 12.06 | 12.06 | 10.16 | 10.49 | 831,166 | -1.23(-10.49%) |
May 09, 2024 | 11.54 | 12.45 | 11.50 | 11.72 | 561,109 | +0.25(+2.18%) |
May 08, 2024 | 12.06 | 12.16 | 10.95 | 11.47 | 716,740 | -0.54(-4.50%) |
May 07, 2024 | 12.45 | 13.00 | 10.70 | 12.01 | 1,268,506 | -0.94(-7.26%) |
May 06, 2024 | 13.22 | 13.39 | 12.70 | 12.95 | 417,961 | -0.12(-0.92%) |
May 03, 2024 | 12.75 | 13.58 | 12.55 | 13.07 | 648,518 | +0.55(+4.39%) |
May 02, 2024 | 13.52 | 14.04 | 12.34 | 12.52 | 978,610 | -0.74(-5.58%) |