Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.33 | 11.93 | 10.95 | 10.99 | 38,709,480 | -0.02(-0.18%) |
Feb 28, 2024 | 11.03 | 11.32 | 10.88 | 11.01 | 28,914,744 | -0.19(-1.69%) |
Feb 27, 2024 | 11.07 | 11.29 | 10.85 | 11.20 | 25,157,852 | +0.16(+1.44%) |
Feb 26, 2024 | 11.15 | 11.34 | 10.97 | 11.04 | 19,530,048 | -0.12(-1.07%) |
Feb 23, 2024 | 11.30 | 11.46 | 10.94 | 11.16 | 23,205,980 | -0.50(-4.27%) |
Feb 22, 2024 | 11.87 | 11.89 | 11.64 | 11.66 | 11,214,506 | -0.09(-0.76%) |
Feb 21, 2024 | 11.78 | 11.84 | 11.65 | 11.75 | 10,310,137 | -0.15(-1.25%) |
Feb 20, 2024 | 11.89 | 12.11 | 11.79 | 11.90 | 13,079,204 | -0.05(-0.42%) |
Feb 16, 2024 | 12.41 | 12.49 | 11.95 | 11.95 | 21,710,156 | -0.59(-4.69%) |
Feb 15, 2024 | 12.61 | 13.06 | 12.30 | 12.54 | 20,887,366 | -0.60(-4.55%) |
Feb 14, 2024 | 13.10 | 13.18 | 12.92 | 13.13 | 12,014,133 | +0.19(+1.46%) |
Feb 13, 2024 | 13.04 | 13.09 | 12.71 | 12.94 | 15,234,161 | -0.41(-3.06%) |
Feb 12, 2024 | 12.89 | 13.55 | 12.82 | 13.35 | 18,619,848 | +0.51(+3.95%) |
Feb 09, 2024 | 13.00 | 13.11 | 12.79 | 12.84 | 9,822,324 | -0.11(-0.85%) |
Feb 08, 2024 | 12.94 | 13.07 | 12.61 | 12.95 | 12,788,296 | +0.16(+1.25%) |
Feb 07, 2024 | 13.84 | 13.85 | 12.75 | 12.79 | 27,794,660 | -1.14(-8.15%) |
Feb 06, 2024 | 13.94 | 14.11 | 13.87 | 13.93 | 11,790,544 | -0.03(-0.21%) |
Feb 05, 2024 | 14.29 | 14.32 | 13.83 | 13.96 | 13,240,766 | -0.41(-2.84%) |
Feb 02, 2024 | 14.46 | 14.49 | 14.20 | 14.37 | 14,586,832 | -0.25(-1.70%) |
Feb 01, 2024 | 14.84 | 14.94 | 14.36 | 14.62 | 16,962,306 | +0.09(+0.62%) |
Jan 31, 2024 | 15.59 | 15.63 | 14.51 | 14.53 | 71,903,936 | +0.91(+6.65%) |
Jan 30, 2024 | 13.49 | 13.85 | 13.43 | 13.62 | 8,740,857 | -0.07(-0.51%) |
Jan 29, 2024 | 13.69 | 13.78 | 13.40 | 13.69 | 8,496,869 | -0.05(-0.36%) |
Jan 26, 2024 | 13.92 | 13.92 | 13.67 | 13.74 | 9,031,225 | -0.16(-1.15%) |
Jan 25, 2024 | 13.90 | 14.47 | 13.44 | 13.90 | 30,800,606 | +0.60(+4.49%) |
Jan 24, 2024 | 13.76 | 13.77 | 13.02 | 13.30 | 17,423,952 | -0.32(-2.34%) |
Jan 23, 2024 | 13.84 | 13.92 | 13.59 | 13.62 | 9,451,784 | -0.07(-0.51%) |
Jan 22, 2024 | 13.37 | 13.99 | 13.35 | 13.69 | 11,661,848 | +0.35(+2.61%) |
Jan 19, 2024 | 12.99 | 13.40 | 12.80 | 13.34 | 13,859,076 | +0.29(+2.21%) |
Jan 18, 2024 | 13.08 | 13.13 | 12.85 | 13.05 | 7,957,076 | +0.11(+0.85%) |
Jan 17, 2024 | 13.02 | 13.14 | 12.79 | 12.94 | 10,326,391 | -0.23(-1.74%) |
Jan 16, 2024 | 13.13 | 13.45 | 13.06 | 13.17 | 11,070,735 | -0.10(-0.75%) |
Jan 12, 2024 | 13.25 | 13.61 | 13.18 | 13.27 | 12,425,989 | -0.02(-0.15%) |
Jan 11, 2024 | 13.82 | 13.84 | 13.10 | 13.29 | 19,566,160 | -0.77(-5.45%) |
Jan 10, 2024 | 14.07 | 14.49 | 13.86 | 14.06 | 21,433,256 | -0.11(-0.77%) |
Jan 09, 2024 | 14.47 | 14.50 | 14.13 | 14.17 | 10,606,678 | -0.46(-3.13%) |
Jan 08, 2024 | 14.50 | 14.89 | 14.42 | 14.63 | 12,413,355 | +0.04(+0.27%) |
Jan 05, 2024 | 14.33 | 14.98 | 14.25 | 14.59 | 12,794,610 | +0.16(+1.10%) |
Jan 04, 2024 | 14.13 | 14.47 | 13.95 | 14.43 | 10,770,325 | +0.30(+2.11%) |
Jan 03, 2024 | 14.07 | 14.26 | 13.72 | 14.13 | 14,501,714 | -0.21(-1.46%) |
Jan 02, 2024 | 14.63 | 14.69 | 14.27 | 14.34 | 14,625,238 | -0.39(-2.64%) |
Dec 29, 2023 | 14.94 | 15.08 | 14.69 | 14.73 | 12,230,213 | -0.36(-2.38%) |
Dec 28, 2023 | 14.92 | 15.31 | 14.84 | 15.09 | 21,761,942 | +0.16(+1.07%) |
Dec 27, 2023 | 14.92 | 14.94 | 14.66 | 14.93 | 9,151,983 | -0.03(-0.20%) |
Dec 26, 2023 | 14.94 | 15.09 | 14.82 | 14.96 | 12,608,399 | +0.02(+0.13%) |
Dec 22, 2023 | 15.05 | 15.23 | 14.88 | 14.94 | 17,895,580 | -0.07(-0.46%) |
Dec 21, 2023 | 15.14 | 15.43 | 14.73 | 15.01 | 30,113,228 | -0.43(-2.77%) |
Dec 20, 2023 | 15.94 | 16.21 | 15.10 | 15.43 | 36,842,516 | -0.32(-2.02%) |
Dec 19, 2023 | 15.48 | 15.86 | 15.33 | 15.75 | 14,806,973 | +0.31(+2.00%) |
Dec 18, 2023 | 16.00 | 16.23 | 15.38 | 15.44 | 14,188,335 | -0.76(-4.67%) |
Dec 15, 2023 | 16.52 | 16.56 | 15.91 | 16.20 | 24,386,036 | -0.44(-2.63%) |
Dec 14, 2023 | 16.09 | 16.76 | 16.09 | 16.64 | 20,178,530 | +1.03(+6.57%) |
Dec 13, 2023 | 14.95 | 15.76 | 14.56 | 15.61 | 26,131,538 | +0.46(+3.01%) |
Dec 12, 2023 | 16.10 | 16.16 | 15.12 | 15.16 | 19,487,154 | -0.96(-5.97%) |
Dec 11, 2023 | 17.26 | 17.37 | 16.00 | 16.12 | 27,089,256 | -0.61(-3.62%) |
Dec 08, 2023 | 15.63 | 17.13 | 15.60 | 16.72 | 50,146,828 | +1.81(+12.11%) |
Dec 07, 2023 | 15.14 | 15.22 | 14.85 | 14.92 | 9,959,432 | -0.19(-1.25%) |
Dec 06, 2023 | 15.44 | 15.64 | 15.08 | 15.11 | 9,764,291 | -0.29(-1.87%) |
Dec 05, 2023 | 15.69 | 15.75 | 15.25 | 15.39 | 12,456,142 | -0.44(-2.76%) |
Dec 04, 2023 | 15.62 | 15.89 | 15.37 | 15.83 | 13,248,480 | +0.17(+1.08%) |