Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 18.55 | 18.55 | 16.60 | 17.05 | 21,117 | -1.48(-7.99%) |
Jul 25, 2024 | 18.20 | 19.75 | 17.97 | 18.53 | 43,425 | +0.33(+1.81%) |
Jul 24, 2024 | 16.80 | 18.20 | 16.80 | 18.20 | 48,611 | +2.05(+12.73%) |
Jul 23, 2024 | 15.78 | 16.51 | 15.60 | 16.14 | 16,853 | +0.27(+1.71%) |
Jul 22, 2024 | 14.95 | 16.50 | 14.58 | 15.87 | 45,451 | +0.87(+5.82%) |
Jul 19, 2024 | 14.44 | 15.00 | 14.31 | 15.00 | 9,852 | +0.90(+6.38%) |
Jul 18, 2024 | 14.18 | 14.51 | 13.00 | 14.10 | 28,128 | -0.14(-0.96%) |
Jul 17, 2024 | 14.00 | 14.52 | 13.91 | 14.24 | 19,285 | +0.34(+2.43%) |
Jul 16, 2024 | 13.24 | 14.37 | 13.24 | 13.90 | 18,494 | +0.45(+3.35%) |
Jul 15, 2024 | 13.24 | 13.67 | 13.20 | 13.45 | 14,956 | +0.30(+2.27%) |
Jul 12, 2024 | 12.57 | 13.89 | 12.20 | 13.15 | 28,619 | +0.50(+3.95%) |
Jul 11, 2024 | 12.25 | 13.00 | 12.01 | 12.65 | 13,416 | -0.05(-0.39%) |
Jul 10, 2024 | 11.90 | 13.02 | 11.90 | 12.70 | 14,357 | +0.81(+6.81%) |
Jul 09, 2024 | 11.83 | 12.01 | 11.81 | 11.89 | 5,455 | -0.10(-0.83%) |
Jul 08, 2024 | 11.85 | 12.04 | 11.30 | 11.99 | 10,395 | +0.02(+0.17%) |
Jul 05, 2024 | 11.90 | 12.26 | 11.65 | 11.97 | 20,406 | -0.00(-0.04%) |
Jul 03, 2024 | 11.02 | 12.40 | 10.69 | 11.97 | 10,554 | +0.92(+8.37%) |
Jul 02, 2024 | 10.69 | 12.02 | 10.52 | 11.05 | 30,751 | +0.17(+1.56%) |
Jul 01, 2024 | 13.26 | 13.65 | 10.88 | 10.88 | 34,299 | -2.19(-16.76%) |
Jun 28, 2024 | 13.11 | 14.00 | 12.50 | 13.07 | 60,622 | +0.65(+5.23%) |
Jun 27, 2024 | 11.20 | 13.28 | 10.93 | 12.42 | 72,108 | +1.57(+14.47%) |
Jun 26, 2024 | 9.930 | 10.99 | 9.930 | 10.85 | 42,707 | +0.69(+6.79%) |
Jun 25, 2024 | 9.800 | 10.40 | 9.800 | 10.16 | 15,173 | +0.43(+4.42%) |
Jun 24, 2024 | 9.630 | 9.990 | 9.590 | 9.730 | 24,074 | +0.19(+1.99%) |
Jun 21, 2024 | 9.500 | 10.30 | 9.330 | 9.540 | 15,003 | -0.31(-3.15%) |
Jun 20, 2024 | 9.800 | 10.40 | 9.343 | 9.850 | 27,324 | +0.61(+6.60%) |
Jun 18, 2024 | 8.410 | 10.00 | 8.410 | 9.240 | 46,622 | +0.84(+10.00%) |
Jun 17, 2024 | 7.500 | 8.500 | 7.500 | 8.400 | 29,308 | +0.70(+9.09%) |
Jun 14, 2024 | 7.380 | 7.700 | 7.380 | 7.700 | 4,591 | +0.30(+4.05%) |
Jun 12, 2024 | 7.400 | 79 | +0.19(+2.64%) | |||
Jun 11, 2024 | 7.190 | 7.250 | 7.190 | 7.210 | 2,303 | -0.06(-0.78%) |
Jun 10, 2024 | 7.401 | 7.401 | 7.200 | 7.267 | 1,933 | +0.18(+2.50%) |
Jun 07, 2024 | 6.960 | 7.300 | 6.960 | 7.090 | 8,093 | -0.06(-0.84%) |
Jun 06, 2024 | 6.990 | 7.150 | 6.990 | 7.150 | 2,540 | +0.15(+2.16%) |
Jun 05, 2024 | 7.000 | 7.010 | 6.950 | 6.999 | 2,969 | +0.18(+2.62%) |
Jun 04, 2024 | 7.100 | 7.100 | 6.700 | 6.820 | 8,011 | -0.15(-2.15%) |
Jun 03, 2024 | 7.400 | 7.440 | 6.840 | 6.970 | 3,768 | -0.48(-6.44%) |
May 31, 2024 | 6.750 | 7.450 | 6.670 | 7.450 | 5,072 | +0.46(+6.58%) |
May 30, 2024 | 6.810 | 6.990 | 6.649 | 6.990 | 1,330 | -0.05(-0.71%) |
May 29, 2024 | 6.400 | 7.040 | 6.390 | 7.040 | 3,021 | +0.64(+10.00%) |
May 28, 2024 | 6.722 | 6.722 | 6.330 | 6.400 | 11,013 | -0.22(-3.32%) |
May 24, 2024 | 6.710 | 6.710 | 6.610 | 6.620 | 1,137 | -0.10(-1.52%) |
May 23, 2024 | 6.700 | 6.722 | 6.670 | 6.722 | 1,462 | +0.02(+0.33%) |
May 22, 2024 | 6.900 | 6.900 | 6.700 | 6.700 | 3,519 | -0.10(-1.47%) |
May 21, 2024 | 7.010 | 7.010 | 6.710 | 6.800 | 3,644 | -0.21(-3.00%) |
May 20, 2024 | 7.010 | 7.200 | 7.000 | 7.010 | 1,570 | -0.10(-1.41%) |
May 17, 2024 | 6.530 | 7.250 | 6.530 | 7.110 | 2,835 | -0.13(-1.80%) |
May 16, 2024 | 6.950 | 7.240 | 6.830 | 7.240 | 2,616 | +0.21(+2.99%) |
May 15, 2024 | 6.510 | 7.280 | 6.510 | 7.030 | 4,627 | +0.43(+6.52%) |
May 14, 2024 | 6.900 | 6.900 | 6.380 | 6.600 | 2,132 | -0.34(-4.90%) |
May 13, 2024 | 7.000 | 7.100 | 6.940 | 6.940 | 3,588 | -0.17(-2.32%) |
May 10, 2024 | 7.130 | 7.130 | 6.500 | 7.105 | 1,859 | -0.09(-1.32%) |
May 09, 2024 | 7.200 | 7.330 | 6.955 | 7.200 | 4,394 | +0.08(+1.12%) |
May 08, 2024 | 7.400 | 7.400 | 7.110 | 7.120 | 3,315 | -0.19(-2.60%) |
May 07, 2024 | 7.090 | 7.460 | 7.050 | 7.310 | 3,373 | +0.00(+0.00%) |
May 06, 2024 | 6.900 | 7.430 | 6.900 | 7.310 | 5,531 | +0.02(+0.27%) |
May 03, 2024 | 6.920 | 7.400 | 6.670 | 7.290 | 3,903 | +0.28(+3.99%) |
May 02, 2024 | 6.890 | 7.150 | 6.840 | 7.010 | 3,196 | +0.01(+0.14%) |