Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.28 | 11.54 | 10.52 | 11.33 | 444,256 | -0.06(-0.53%) |
Jul 18, 2024 | 12.45 | 12.57 | 11.15 | 11.39 | 533,048 | -1.07(-8.59%) |
Jul 17, 2024 | 12.21 | 13.38 | 11.77 | 12.46 | 601,954 | -0.05(-0.40%) |
Jul 16, 2024 | 12.60 | 13.91 | 12.44 | 12.51 | 959,737 | -0.13(-1.03%) |
Jul 15, 2024 | 12.03 | 13.00 | 12.03 | 12.64 | 506,088 | +0.48(+3.95%) |
Jul 12, 2024 | 13.26 | 13.53 | 12.02 | 12.16 | 982,852 | -0.95(-7.25%) |
Jul 11, 2024 | 12.54 | 14.80 | 12.42 | 13.11 | 2,579,303 | +1.03(+8.53%) |
Jul 10, 2024 | 14.02 | 14.14 | 11.42 | 12.08 | 2,113,474 | -2.49(-17.09%) |
Jul 09, 2024 | 15.13 | 17.88 | 13.75 | 14.57 | 3,956,064 | -0.89(-5.76%) |
Jul 08, 2024 | 11.10 | 17.32 | 11.10 | 15.46 | 22,133,016 | +4.36(+39.28%) |
Jul 05, 2024 | 7.700 | 11.46 | 7.690 | 11.10 | 16,203,707 | +3.02(+37.38%) |
Jul 03, 2024 | 9.180 | 9.240 | 7.380 | 8.080 | 5,394,831 | -1.20(-12.93%) |
Jul 02, 2024 | 5.330 | 12.51 | 4.530 | 9.280 | 40,667,072 | +4.01(+76.09%) |
Jul 01, 2024 | 5.990 | 5.990 | 5.270 | 5.270 | 367,226 | -0.49(-8.51%) |
Jun 28, 2024 | 6.080 | 6.160 | 5.560 | 5.760 | 143,786 | -0.24(-4.00%) |
Jun 27, 2024 | 5.650 | 6.180 | 5.650 | 6.000 | 163,059 | +0.27(+4.71%) |
Jun 26, 2024 | 5.740 | 5.950 | 5.710 | 5.730 | 140,490 | +0.17(+3.06%) |
Jun 25, 2024 | 5.910 | 5.970 | 5.530 | 5.560 | 208,019 | -0.53(-8.70%) |
Jun 24, 2024 | 6.000 | 6.299 | 5.730 | 6.090 | 193,766 | +0.15(+2.53%) |
Jun 21, 2024 | 6.030 | 6.240 | 5.600 | 5.940 | 242,885 | -0.09(-1.49%) |
Jun 20, 2024 | 5.270 | 6.030 | 5.220 | 6.030 | 185,096 | +0.72(+13.56%) |
Jun 18, 2024 | 5.800 | 5.850 | 5.310 | 5.310 | 223,458 | -0.20(-3.63%) |
Jun 17, 2024 | 5.930 | 5.925 | 5.500 | 5.510 | 183,040 | -0.34(-5.81%) |
Jun 14, 2024 | 6.260 | 6.260 | 5.850 | 5.850 | 152,194 | -0.16(-2.66%) |
Jun 13, 2024 | 6.430 | 6.430 | 5.880 | 6.010 | 131,695 | -0.07(-1.15%) |
Jun 12, 2024 | 6.550 | 6.660 | 6.010 | 6.080 | 326,119 | -0.69(-10.19%) |
Jun 11, 2024 | 6.200 | 6.830 | 5.760 | 6.770 | 368,384 | +0.27(+4.15%) |
Jun 10, 2024 | 6.150 | 6.580 | 6.090 | 6.500 | 158,522 | +0.33(+5.35%) |
Jun 07, 2024 | 6.490 | 6.772 | 6.110 | 6.170 | 237,044 | -0.50(-7.50%) |
Jun 06, 2024 | 6.650 | 6.950 | 6.610 | 6.670 | 157,471 | -0.06(-0.89%) |
Jun 05, 2024 | 6.720 | 7.000 | 6.450 | 6.730 | 288,445 | +0.12(+1.82%) |
Jun 04, 2024 | 7.040 | 7.040 | 6.571 | 6.610 | 145,581 | -0.20(-2.94%) |
Jun 03, 2024 | 6.600 | 7.210 | 6.575 | 6.810 | 174,503 | +0.26(+3.97%) |
May 31, 2024 | 6.000 | 7.500 | 6.000 | 6.550 | 593,651 | +0.55(+9.17%) |
May 30, 2024 | 6.210 | 6.240 | 5.910 | 6.000 | 181,892 | +0.00(+0.00%) |
May 29, 2024 | 6.510 | 6.930 | 6.000 | 6.000 | 403,507 | -0.65(-9.77%) |
May 28, 2024 | 7.400 | 7.467 | 6.430 | 6.650 | 330,508 | -0.64(-8.78%) |
May 24, 2024 | 7.130 | 7.360 | 6.910 | 7.290 | 107,818 | +0.21(+2.97%) |
May 23, 2024 | 7.850 | 7.850 | 6.820 | 7.080 | 324,534 | -0.57(-7.45%) |
May 22, 2024 | 7.950 | 8.240 | 7.510 | 7.650 | 328,191 | -0.58(-7.05%) |
May 21, 2024 | 8.700 | 9.180 | 8.230 | 8.230 | 270,633 | -0.52(-5.94%) |
May 20, 2024 | 8.350 | 8.980 | 8.000 | 8.750 | 320,612 | +0.44(+5.29%) |
May 17, 2024 | 8.000 | 8.350 | 7.380 | 8.310 | 472,061 | +0.28(+3.49%) |
May 16, 2024 | 8.720 | 9.080 | 8.030 | 8.030 | 462,909 | -0.69(-7.91%) |
May 15, 2024 | 8.500 | 10.40 | 8.490 | 8.720 | 1,016,366 | +0.36(+4.31%) |
May 14, 2024 | 7.030 | 8.360 | 6.954 | 8.360 | 788,430 | +1.51(+22.04%) |
May 13, 2024 | 6.500 | 7.260 | 6.170 | 6.850 | 588,678 | +0.92(+15.51%) |
May 10, 2024 | 6.130 | 6.350 | 5.400 | 5.930 | 536,099 | -0.10(-1.66%) |
May 09, 2024 | 5.100 | 6.930 | 5.000 | 6.030 | 2,117,269 | +1.21(+25.10%) |
May 08, 2024 | 5.300 | 5.300 | 4.790 | 4.820 | 419,999 | -0.53(-9.91%) |
May 07, 2024 | 5.490 | 5.560 | 5.200 | 5.350 | 329,243 | -0.04(-0.74%) |
May 06, 2024 | 5.300 | 5.760 | 5.210 | 5.390 | 397,962 | +0.21(+4.05%) |
May 03, 2024 | 5.470 | 5.730 | 4.860 | 5.180 | 609,601 | -0.27(-4.95%) |
May 02, 2024 | 6.200 | 6.200 | 5.450 | 5.450 | 673,321 | -0.66(-10.80%) |