Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.81 | 15.97 | 15.39 | 15.88 | 14,492,869 | +0.19(+1.21%) |
Feb 28, 2024 | 16.42 | 16.42 | 15.65 | 15.69 | 16,398,981 | -0.97(-5.82%) |
Feb 27, 2024 | 15.97 | 17.37 | 15.97 | 16.66 | 22,960,858 | +0.71(+4.45%) |
Feb 26, 2024 | 16.00 | 16.34 | 15.80 | 15.95 | 12,584,876 | -0.06(-0.37%) |
Feb 23, 2024 | 15.93 | 16.43 | 15.50 | 16.01 | 29,006,160 | +0.10(+0.63%) |
Feb 22, 2024 | 16.26 | 16.95 | 15.78 | 15.91 | 23,052,612 | -0.22(-1.36%) |
Feb 21, 2024 | 16.46 | 16.70 | 15.96 | 16.13 | 21,057,908 | -0.60(-3.59%) |
Feb 20, 2024 | 17.66 | 17.91 | 16.31 | 16.73 | 27,386,844 | -1.18(-6.59%) |
Feb 16, 2024 | 18.86 | 19.29 | 17.75 | 17.91 | 37,643,996 | -1.12(-5.89%) |
Feb 15, 2024 | 16.59 | 19.43 | 16.43 | 19.03 | 91,071,352 | +2.64(+16.11%) |
Feb 14, 2024 | 14.98 | 16.77 | 14.90 | 16.39 | 109,148,424 | +4.26(+35.12%) |
Feb 13, 2024 | 11.97 | 12.21 | 11.69 | 12.13 | 65,054,304 | -0.27(-2.18%) |
Feb 12, 2024 | 13.05 | 13.16 | 12.38 | 12.40 | 18,231,024 | -0.63(-4.83%) |
Feb 09, 2024 | 12.82 | 13.37 | 12.68 | 13.03 | 12,785,241 | +0.25(+1.96%) |
Feb 08, 2024 | 12.44 | 12.83 | 12.29 | 12.78 | 9,882,742 | +0.33(+2.65%) |
Feb 07, 2024 | 13.17 | 13.28 | 12.40 | 12.45 | 14,039,259 | -0.77(-5.82%) |
Feb 06, 2024 | 12.63 | 13.46 | 12.58 | 13.22 | 16,492,404 | +0.63(+5.00%) |
Feb 05, 2024 | 12.67 | 12.79 | 12.41 | 12.59 | 7,918,863 | -0.16(-1.25%) |
Feb 02, 2024 | 12.72 | 12.88 | 12.40 | 12.75 | 8,612,738 | -0.14(-1.09%) |
Feb 01, 2024 | 12.65 | 12.89 | 12.41 | 12.89 | 9,319,770 | +0.40(+3.20%) |
Jan 31, 2024 | 12.61 | 13.09 | 12.39 | 12.49 | 9,616,779 | -0.20(-1.58%) |
Jan 30, 2024 | 12.95 | 13.06 | 12.59 | 12.69 | 8,454,788 | -0.39(-2.98%) |
Jan 29, 2024 | 12.59 | 13.09 | 12.50 | 13.08 | 7,595,230 | +0.48(+3.81%) |
Jan 26, 2024 | 12.58 | 12.76 | 12.51 | 12.60 | 8,228,595 | +0.03(+0.24%) |
Jan 25, 2024 | 12.50 | 12.65 | 12.31 | 12.57 | 7,469,199 | +0.11(+0.88%) |
Jan 24, 2024 | 12.87 | 12.91 | 12.42 | 12.46 | 6,354,910 | -0.25(-1.97%) |
Jan 23, 2024 | 12.94 | 12.95 | 12.55 | 12.71 | 7,856,718 | -0.05(-0.39%) |
Jan 22, 2024 | 12.82 | 13.26 | 12.55 | 12.76 | 9,176,875 | +0.11(+0.87%) |
Jan 19, 2024 | 12.81 | 12.81 | 12.37 | 12.65 | 10,402,182 | -0.11(-0.86%) |
Jan 18, 2024 | 12.92 | 12.99 | 12.48 | 12.76 | 8,719,614 | +0.05(+0.39%) |
Jan 17, 2024 | 12.37 | 12.72 | 12.27 | 12.71 | 9,051,119 | +0.21(+1.68%) |
Jan 16, 2024 | 12.78 | 12.81 | 12.42 | 12.50 | 12,074,810 | -0.38(-2.95%) |
Jan 12, 2024 | 13.42 | 13.48 | 12.76 | 12.88 | 12,408,988 | -0.42(-3.16%) |
Jan 11, 2024 | 12.99 | 13.32 | 12.67 | 13.30 | 13,153,152 | -0.04(-0.30%) |
Jan 10, 2024 | 13.48 | 13.59 | 13.12 | 13.34 | 8,758,208 | -0.15(-1.11%) |
Jan 09, 2024 | 13.24 | 13.82 | 13.21 | 13.49 | 11,911,781 | -0.06(-0.44%) |
Jan 08, 2024 | 12.83 | 13.63 | 12.77 | 13.55 | 13,789,293 | +0.74(+5.78%) |
Jan 05, 2024 | 12.87 | 13.11 | 12.79 | 12.81 | 11,413,682 | -0.18(-1.39%) |
Jan 04, 2024 | 13.17 | 13.48 | 12.95 | 12.99 | 11,528,608 | -0.26(-1.96%) |
Jan 03, 2024 | 13.41 | 13.74 | 13.18 | 13.25 | 15,275,042 | -0.55(-3.99%) |
Jan 02, 2024 | 14.76 | 14.81 | 13.62 | 13.80 | 19,320,776 | -1.19(-7.94%) |
Dec 29, 2023 | 14.90 | 15.25 | 14.73 | 14.99 | 14,032,374 | -0.55(-3.54%) |
Dec 28, 2023 | 15.14 | 15.66 | 15.09 | 15.54 | 9,122,169 | +0.32(+2.10%) |
Dec 27, 2023 | 15.39 | 15.53 | 15.19 | 15.22 | 9,887,766 | -0.10(-0.65%) |
Dec 26, 2023 | 15.41 | 15.43 | 15.16 | 15.32 | 5,874,580 | -0.03(-0.20%) |
Dec 22, 2023 | 15.71 | 15.71 | 15.14 | 15.35 | 12,776,377 | -0.24(-1.54%) |
Dec 21, 2023 | 15.42 | 15.60 | 15.22 | 15.59 | 13,247,107 | +0.53(+3.52%) |
Dec 20, 2023 | 14.92 | 15.77 | 14.76 | 15.06 | 17,701,862 | -0.01(-0.07%) |
Dec 19, 2023 | 15.08 | 15.30 | 14.31 | 15.07 | 26,804,904 | -0.57(-3.64%) |
Dec 18, 2023 | 15.51 | 15.95 | 15.34 | 15.64 | 12,863,361 | +0.09(+0.58%) |
Dec 15, 2023 | 15.29 | 15.75 | 15.08 | 15.55 | 18,956,524 | +0.32(+2.10%) |
Dec 14, 2023 | 15.00 | 15.42 | 14.77 | 15.23 | 20,141,676 | +0.56(+3.82%) |
Dec 13, 2023 | 14.01 | 14.75 | 13.88 | 14.67 | 21,425,200 | +0.70(+5.01%) |
Dec 12, 2023 | 14.28 | 14.71 | 13.87 | 13.97 | 21,473,594 | -0.39(-2.72%) |
Dec 11, 2023 | 13.21 | 14.41 | 13.11 | 14.36 | 25,358,436 | +1.15(+8.71%) |
Dec 08, 2023 | 12.31 | 13.27 | 12.27 | 13.21 | 22,655,928 | +0.78(+6.28%) |
Dec 07, 2023 | 12.36 | 12.51 | 11.93 | 12.43 | 12,936,843 | +0.22(+1.80%) |
Dec 06, 2023 | 12.47 | 12.51 | 12.12 | 12.21 | 13,815,362 | -0.03(-0.25%) |
Dec 05, 2023 | 12.55 | 12.77 | 12.21 | 12.24 | 16,057,065 | -0.42(-3.32%) |
Dec 04, 2023 | 12.84 | 13.25 | 12.63 | 12.66 | 18,506,196 | -0.48(-3.65%) |