Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.01 | 14.45 | 12.51 | 12.63 | 184,462 | -1.06(-7.74%) |
Feb 28, 2024 | 14.03 | 14.56 | 13.51 | 13.69 | 97,382 | -0.52(-3.66%) |
Feb 27, 2024 | 14.37 | 14.96 | 13.91 | 14.21 | 223,908 | +0.28(+2.01%) |
Feb 26, 2024 | 12.75 | 14.25 | 12.75 | 13.93 | 194,445 | +0.99(+7.65%) |
Feb 23, 2024 | 12.93 | 13.67 | 12.50 | 12.94 | 282,830 | +0.13(+1.01%) |
Feb 22, 2024 | 13.51 | 14.18 | 12.50 | 12.81 | 465,500 | -0.69(-5.11%) |
Feb 21, 2024 | 15.99 | 16.09 | 13.43 | 13.50 | 293,453 | -2.58(-16.04%) |
Feb 20, 2024 | 17.23 | 17.70 | 16.01 | 16.08 | 223,115 | -1.28(-7.37%) |
Feb 16, 2024 | 15.37 | 17.48 | 15.06 | 17.36 | 273,749 | +1.96(+12.73%) |
Feb 15, 2024 | 15.30 | 16.09 | 14.97 | 15.40 | 455,610 | +0.45(+3.01%) |
Feb 14, 2024 | 15.47 | 16.28 | 14.92 | 14.95 | 265,283 | -0.30(-1.97%) |
Feb 13, 2024 | 16.60 | 17.21 | 14.87 | 15.25 | 519,854 | -2.07(-11.95%) |
Feb 12, 2024 | 14.75 | 17.49 | 14.51 | 17.32 | 1,511,789 | +2.82(+19.45%) |
Feb 09, 2024 | 14.48 | 15.92 | 14.24 | 14.50 | 477,440 | +1.55(+11.97%) |
Feb 08, 2024 | 11.11 | 13.20 | 10.98 | 12.95 | 218,615 | +1.97(+17.94%) |
Feb 07, 2024 | 11.95 | 12.02 | 10.75 | 10.98 | 95,412 | -1.02(-8.50%) |
Feb 06, 2024 | 11.95 | 12.76 | 11.85 | 12.00 | 133,682 | +0.05(+0.42%) |
Feb 05, 2024 | 11.30 | 12.07 | 11.10 | 11.95 | 127,981 | +0.46(+4.00%) |
Feb 02, 2024 | 11.25 | 11.68 | 10.83 | 11.49 | 134,810 | +0.11(+0.97%) |
Feb 01, 2024 | 10.57 | 11.52 | 10.28 | 11.38 | 166,719 | +0.86(+8.17%) |
Jan 31, 2024 | 9.770 | 11.08 | 9.770 | 10.52 | 142,169 | +0.74(+7.57%) |
Jan 30, 2024 | 10.71 | 10.71 | 9.720 | 9.780 | 169,996 | -0.96(-8.94%) |
Jan 29, 2024 | 10.62 | 11.07 | 10.43 | 10.74 | 150,724 | +0.11(+1.03%) |
Jan 26, 2024 | 10.76 | 10.91 | 10.35 | 10.63 | 162,343 | -0.05(-0.47%) |
Jan 25, 2024 | 11.98 | 12.17 | 10.54 | 10.68 | 213,331 | -1.07(-9.11%) |
Jan 24, 2024 | 12.12 | 12.60 | 11.69 | 11.75 | 236,781 | -0.21(-1.76%) |
Jan 23, 2024 | 11.21 | 12.15 | 10.79 | 11.96 | 354,427 | +0.89(+8.04%) |
Jan 22, 2024 | 10.57 | 11.15 | 10.47 | 11.07 | 149,850 | +0.55(+5.23%) |
Jan 19, 2024 | 10.29 | 10.90 | 10.05 | 10.52 | 228,870 | +0.16(+1.54%) |
Jan 18, 2024 | 9.990 | 10.50 | 9.540 | 10.36 | 433,513 | +0.43(+4.33%) |
Jan 17, 2024 | 9.550 | 9.970 | 9.170 | 9.930 | 308,741 | +0.40(+4.20%) |
Jan 16, 2024 | 10.95 | 10.95 | 9.080 | 9.530 | 370,748 | -1.41(-12.89%) |
Jan 12, 2024 | 10.94 | 11.50 | 10.88 | 10.94 | 156,622 | -0.02(-0.18%) |
Jan 11, 2024 | 11.03 | 11.27 | 10.38 | 10.96 | 314,295 | -0.10(-0.95%) |
Jan 10, 2024 | 11.64 | 12.30 | 10.60 | 11.06 | 422,872 | -0.59(-5.02%) |
Jan 09, 2024 | 10.99 | 12.50 | 10.80 | 11.65 | 553,109 | +0.56(+5.05%) |
Jan 08, 2024 | 10.15 | 11.48 | 9.520 | 11.09 | 604,909 | +0.98(+9.69%) |
Jan 05, 2024 | 8.680 | 10.21 | 8.320 | 10.11 | 520,470 | +1.27(+14.37%) |
Jan 04, 2024 | 8.680 | 9.050 | 8.380 | 8.840 | 290,503 | +0.16(+1.84%) |
Jan 03, 2024 | 8.570 | 9.147 | 8.480 | 8.680 | 262,186 | +0.00(+0.00%) |
Jan 02, 2024 | 8.300 | 9.020 | 8.135 | 8.680 | 197,600 | +0.37(+4.45%) |
Dec 29, 2023 | 8.920 | 8.920 | 8.200 | 8.310 | 207,517 | -0.48(-5.46%) |
Dec 28, 2023 | 8.290 | 8.990 | 8.270 | 8.790 | 200,045 | +0.45(+5.40%) |
Dec 27, 2023 | 8.550 | 8.701 | 8.150 | 8.340 | 170,836 | -0.16(-1.88%) |
Dec 26, 2023 | 8.490 | 8.700 | 8.270 | 8.500 | 181,352 | +0.14(+1.67%) |
Dec 22, 2023 | 8.790 | 9.490 | 8.290 | 8.360 | 313,880 | -0.27(-3.13%) |
Dec 21, 2023 | 7.900 | 8.670 | 7.900 | 8.630 | 368,097 | +0.77(+9.80%) |
Dec 20, 2023 | 7.750 | 8.170 | 7.529 | 7.860 | 387,518 | +0.08(+1.03%) |
Dec 19, 2023 | 7.450 | 8.250 | 7.450 | 7.780 | 501,871 | +0.37(+4.99%) |
Dec 18, 2023 | 7.200 | 7.840 | 7.030 | 7.410 | 560,122 | +0.81(+12.27%) |
Dec 15, 2023 | 6.230 | 6.600 | 5.900 | 6.600 | 797,432 | +0.10(+1.54%) |
Dec 14, 2023 | 6.420 | 6.825 | 6.310 | 6.500 | 455,762 | +0.21(+3.34%) |
Dec 13, 2023 | 5.930 | 6.295 | 5.580 | 6.290 | 331,573 | +0.32(+5.36%) |
Dec 12, 2023 | 6.190 | 6.190 | 5.650 | 5.970 | 224,282 | -0.23(-3.71%) |
Dec 11, 2023 | 6.560 | 6.695 | 6.170 | 6.200 | 140,675 | -0.45(-6.77%) |
Dec 08, 2023 | 7.000 | 7.100 | 6.430 | 6.650 | 390,330 | -0.35(-5.00%) |
Dec 07, 2023 | 6.330 | 7.080 | 6.230 | 7.000 | 309,182 | +0.52(+8.02%) |
Dec 06, 2023 | 6.530 | 6.840 | 6.010 | 6.480 | 317,380 | +0.05(+0.78%) |
Dec 05, 2023 | 5.790 | 6.560 | 5.610 | 6.430 | 379,191 | +0.54(+9.17%) |
Dec 04, 2023 | 6.230 | 6.585 | 5.830 | 5.890 | 260,362 | -0.33(-5.23%) |