Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 18.04 | 20.08 | 17.98 | 19.76 | 779,891 | +2.44(+14.09%) |
Jul 25, 2024 | 17.34 | 17.99 | 16.61 | 17.32 | 362,666 | +0.11(+0.64%) |
Jul 24, 2024 | 17.37 | 17.52 | 17.10 | 17.21 | 259,202 | -0.51(-2.88%) |
Jul 23, 2024 | 17.42 | 18.17 | 17.23 | 17.72 | 299,491 | +0.09(+0.51%) |
Jul 22, 2024 | 18.10 | 18.57 | 17.02 | 17.63 | 436,023 | -0.02(-0.11%) |
Jul 19, 2024 | 18.90 | 18.90 | 17.35 | 17.65 | 641,268 | -1.30(-6.86%) |
Jul 18, 2024 | 19.72 | 20.26 | 18.75 | 18.95 | 396,462 | -0.67(-3.41%) |
Jul 17, 2024 | 20.71 | 21.12 | 19.08 | 19.62 | 658,424 | -1.72(-8.06%) |
Jul 16, 2024 | 20.52 | 21.58 | 20.09 | 21.34 | 1,398,524 | +1.17(+5.80%) |
Jul 15, 2024 | 17.63 | 20.99 | 17.35 | 20.17 | 2,253,747 | +3.25(+19.21%) |
Jul 12, 2024 | 16.81 | 17.17 | 16.60 | 16.92 | 314,973 | +0.36(+2.17%) |
Jul 11, 2024 | 17.00 | 17.10 | 16.01 | 16.56 | 371,001 | -0.12(-0.72%) |
Jul 10, 2024 | 17.59 | 17.65 | 16.34 | 16.68 | 433,389 | -0.78(-4.47%) |
Jul 09, 2024 | 17.17 | 17.75 | 16.56 | 17.46 | 663,613 | +0.61(+3.62%) |
Jul 08, 2024 | 15.25 | 17.55 | 15.16 | 16.85 | 875,951 | +1.88(+12.56%) |
Jul 05, 2024 | 14.85 | 15.00 | 14.65 | 14.97 | 237,307 | -0.01(-0.07%) |
Jul 03, 2024 | 15.11 | 15.82 | 14.88 | 14.98 | 207,915 | -0.17(-1.12%) |
Jul 02, 2024 | 15.47 | 15.91 | 14.95 | 15.15 | 361,942 | -0.30(-1.94%) |
Jul 01, 2024 | 14.90 | 16.03 | 14.80 | 15.45 | 473,663 | +0.62(+4.18%) |
Jun 28, 2024 | 14.57 | 15.02 | 14.36 | 14.83 | 1,020,721 | +0.40(+2.77%) |
Jun 27, 2024 | 14.06 | 14.62 | 13.95 | 14.43 | 284,132 | +0.35(+2.49%) |
Jun 26, 2024 | 14.06 | 14.78 | 13.95 | 14.08 | 314,290 | -0.08(-0.56%) |
Jun 25, 2024 | 13.52 | 14.33 | 13.52 | 14.16 | 309,734 | +0.55(+4.04%) |
Jun 24, 2024 | 13.31 | 13.97 | 13.19 | 13.61 | 322,695 | +0.27(+2.02%) |
Jun 21, 2024 | 13.38 | 13.45 | 12.67 | 13.34 | 476,323 | -0.10(-0.74%) |
Jun 20, 2024 | 13.80 | 14.00 | 13.29 | 13.44 | 370,673 | -0.38(-2.75%) |
Jun 18, 2024 | 15.07 | 15.17 | 13.27 | 13.82 | 631,771 | -1.32(-8.72%) |
Jun 17, 2024 | 14.97 | 15.38 | 14.67 | 15.14 | 369,942 | -0.01(-0.07%) |
Jun 14, 2024 | 15.39 | 15.60 | 14.84 | 15.15 | 387,892 | -0.49(-3.13%) |
Jun 13, 2024 | 16.50 | 16.78 | 15.42 | 15.64 | 479,382 | -0.61(-3.75%) |
Jun 12, 2024 | 16.18 | 16.45 | 15.57 | 16.25 | 468,666 | +0.93(+6.07%) |
Jun 11, 2024 | 15.78 | 15.78 | 14.69 | 15.32 | 529,447 | -0.46(-2.92%) |
Jun 10, 2024 | 14.45 | 16.23 | 14.43 | 15.78 | 1,143,085 | +1.22(+8.38%) |
Jun 07, 2024 | 14.98 | 15.46 | 14.45 | 14.56 | 314,657 | -0.60(-3.96%) |
Jun 06, 2024 | 14.91 | 15.74 | 14.76 | 15.16 | 501,440 | +0.06(+0.40%) |
Jun 05, 2024 | 14.75 | 15.30 | 14.62 | 15.10 | 719,299 | +0.46(+3.14%) |
Jun 04, 2024 | 14.38 | 14.66 | 13.85 | 14.64 | 445,054 | +0.23(+1.60%) |
Jun 03, 2024 | 13.47 | 14.87 | 13.10 | 14.41 | 1,171,513 | +1.79(+14.18%) |
May 31, 2024 | 13.14 | 13.14 | 11.87 | 12.62 | 350,554 | -0.23(-1.79%) |
May 30, 2024 | 12.53 | 13.03 | 12.53 | 12.85 | 225,874 | +0.34(+2.72%) |
May 29, 2024 | 12.51 | 13.04 | 12.51 | 12.51 | 337,797 | -0.37(-2.87%) |
May 28, 2024 | 13.18 | 13.18 | 12.34 | 12.88 | 295,566 | -0.08(-0.62%) |
May 24, 2024 | 13.00 | 13.36 | 12.77 | 12.96 | 207,028 | +0.07(+0.54%) |
May 23, 2024 | 13.15 | 13.37 | 12.63 | 12.89 | 457,780 | -0.03(-0.23%) |
May 22, 2024 | 12.41 | 13.27 | 12.32 | 12.92 | 749,955 | +0.64(+5.21%) |
May 21, 2024 | 12.18 | 12.53 | 12.00 | 12.28 | 250,063 | +0.07(+0.57%) |
May 20, 2024 | 12.17 | 12.49 | 12.00 | 12.21 | 382,808 | +0.20(+1.67%) |
May 17, 2024 | 12.03 | 12.22 | 11.77 | 12.01 | 396,443 | +0.03(+0.25%) |
May 16, 2024 | 12.18 | 12.80 | 11.80 | 11.98 | 756,106 | -0.19(-1.56%) |
May 15, 2024 | 11.16 | 12.54 | 11.02 | 12.17 | 1,167,408 | +1.13(+10.24%) |
May 14, 2024 | 11.00 | 11.68 | 10.91 | 11.04 | 512,277 | -0.02(-0.18%) |
May 13, 2024 | 10.78 | 11.70 | 10.66 | 11.06 | 862,989 | +0.28(+2.60%) |
May 10, 2024 | 11.63 | 11.71 | 10.40 | 10.78 | 1,279,733 | -0.72(-6.26%) |
May 09, 2024 | 10.18 | 11.79 | 9.510 | 11.50 | 3,769,518 | +1.03(+9.84%) |
May 08, 2024 | 8.650 | 10.54 | 8.210 | 10.47 | 19,160,136 | +3.73(+55.34%) |
May 07, 2024 | 6.760 | 6.930 | 6.602 | 6.740 | 342,989 | +0.00(+0.00%) |
May 06, 2024 | 6.810 | 6.990 | 6.670 | 6.740 | 217,774 | +0.02(+0.30%) |
May 03, 2024 | 6.650 | 6.919 | 6.600 | 6.720 | 251,266 | +0.24(+3.70%) |
May 02, 2024 | 6.120 | 6.540 | 6.040 | 6.480 | 206,414 | +0.47(+7.82%) |