Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.41 | 12.79 | 11.34 | 11.41 | 2,708,523 | +0.12(+1.06%) |
Feb 28, 2024 | 11.70 | 11.78 | 11.04 | 11.29 | 2,696,765 | -0.49(-4.16%) |
Feb 27, 2024 | 11.15 | 12.15 | 10.00 | 11.78 | 7,432,357 | -0.35(-2.89%) |
Feb 26, 2024 | 11.67 | 12.33 | 11.60 | 12.13 | 2,754,046 | +0.50(+4.30%) |
Feb 23, 2024 | 11.88 | 12.23 | 11.52 | 11.63 | 2,050,339 | -0.34(-2.84%) |
Feb 22, 2024 | 12.08 | 12.41 | 11.94 | 11.97 | 1,478,912 | -0.08(-0.66%) |
Feb 21, 2024 | 12.24 | 12.43 | 11.99 | 12.05 | 1,124,011 | -0.25(-2.03%) |
Feb 20, 2024 | 12.34 | 12.79 | 12.21 | 12.30 | 1,585,934 | -0.04(-0.36%) |
Feb 16, 2024 | 12.38 | 12.78 | 12.20 | 12.35 | 1,450,527 | -0.07(-0.60%) |
Feb 15, 2024 | 12.68 | 12.93 | 12.22 | 12.42 | 1,580,464 | -0.13(-1.04%) |
Feb 14, 2024 | 12.60 | 12.85 | 12.12 | 12.55 | 1,227,511 | -0.04(-0.32%) |
Feb 13, 2024 | 13.78 | 13.80 | 12.56 | 12.59 | 2,210,623 | -1.28(-9.23%) |
Feb 12, 2024 | 13.81 | 14.19 | 13.71 | 13.87 | 1,365,329 | +0.22(+1.61%) |
Feb 09, 2024 | 13.20 | 14.06 | 12.82 | 13.65 | 2,116,993 | +0.49(+3.72%) |
Feb 08, 2024 | 12.30 | 13.64 | 12.01 | 13.16 | 2,221,371 | +0.97(+7.96%) |
Feb 07, 2024 | 12.46 | 12.58 | 12.00 | 12.19 | 1,730,678 | -0.28(-2.25%) |
Feb 06, 2024 | 11.82 | 12.79 | 11.82 | 12.47 | 2,648,998 | +0.43(+3.57%) |
Feb 05, 2024 | 12.87 | 12.89 | 11.88 | 12.04 | 3,715,006 | -0.97(-7.46%) |
Feb 02, 2024 | 13.52 | 13.55 | 12.87 | 13.01 | 2,960,670 | -0.63(-4.62%) |
Feb 01, 2024 | 13.67 | 13.88 | 12.92 | 13.64 | 3,152,794 | +0.04(+0.29%) |
Jan 31, 2024 | 14.23 | 14.50 | 13.50 | 13.60 | 3,965,209 | -0.65(-4.56%) |
Jan 30, 2024 | 15.47 | 15.48 | 14.10 | 14.25 | 4,976,139 | -1.25(-8.06%) |
Jan 29, 2024 | 14.07 | 16.25 | 13.80 | 15.50 | 18,314,362 | -1.49(-8.77%) |
Jan 26, 2024 | 17.35 | 17.37 | 16.81 | 16.99 | 1,329,560 | -0.59(-3.36%) |
Jan 25, 2024 | 17.64 | 17.94 | 16.39 | 17.58 | 2,806,072 | -0.03(-0.17%) |
Jan 24, 2024 | 18.85 | 19.45 | 17.55 | 17.61 | 2,955,081 | -0.87(-4.71%) |
Jan 23, 2024 | 17.38 | 19.68 | 16.90 | 18.48 | 6,678,708 | +1.10(+6.33%) |
Jan 22, 2024 | 16.90 | 17.74 | 16.83 | 17.38 | 5,441,546 | +0.12(+0.70%) |
Jan 19, 2024 | 16.91 | 18.05 | 15.77 | 17.26 | 25,759,354 | -6.36(-26.93%) |
Jan 18, 2024 | 28.01 | 28.09 | 23.41 | 23.62 | 5,202,507 | -3.92(-14.23%) |
Jan 17, 2024 | 30.02 | 30.35 | 27.17 | 27.54 | 1,796,915 | -2.67(-8.84%) |
Jan 16, 2024 | 30.50 | 32.00 | 30.03 | 30.21 | 1,197,625 | +0.23(+0.77%) |
Jan 12, 2024 | 31.04 | 31.49 | 29.91 | 29.98 | 771,115 | -1.07(-3.45%) |
Jan 11, 2024 | 30.41 | 32.23 | 30.33 | 31.05 | 2,941,273 | +1.30(+4.37%) |
Jan 10, 2024 | 36.99 | 36.99 | 29.01 | 29.75 | 4,925,272 | -7.33(-19.77%) |
Jan 09, 2024 | 37.50 | 37.50 | 36.34 | 37.08 | 642,361 | -0.68(-1.80%) |
Jan 08, 2024 | 37.80 | 38.36 | 37.62 | 37.76 | 213,846 | +0.24(+0.64%) |
Jan 05, 2024 | 38.18 | 38.45 | 37.51 | 37.52 | 314,842 | -0.81(-2.11%) |
Jan 04, 2024 | 38.61 | 38.70 | 38.02 | 38.33 | 270,666 | -0.17(-0.44%) |
Jan 03, 2024 | 38.50 | 38.87 | 38.49 | 38.50 | 234,142 | -0.04(-0.10%) |
Jan 02, 2024 | 38.50 | 38.85 | 38.33 | 38.54 | 235,579 | -0.16(-0.41%) |
Dec 29, 2023 | 38.54 | 38.94 | 38.50 | 38.70 | 254,231 | +0.14(+0.36%) |
Dec 28, 2023 | 38.96 | 38.96 | 38.55 | 38.56 | 151,467 | -0.22(-0.57%) |
Dec 27, 2023 | 38.37 | 38.98 | 38.30 | 38.78 | 196,480 | +0.41(+1.07%) |
Dec 26, 2023 | 39.06 | 39.17 | 38.36 | 38.37 | 236,999 | -0.69(-1.77%) |
Dec 22, 2023 | 38.56 | 39.16 | 38.49 | 39.06 | 187,912 | +0.49(+1.27%) |
Dec 21, 2023 | 38.51 | 38.99 | 38.30 | 38.57 | 269,923 | +0.30(+0.78%) |
Dec 20, 2023 | 38.32 | 39.44 | 37.61 | 38.27 | 493,354 | -0.23(-0.60%) |
Dec 19, 2023 | 37.21 | 39.25 | 37.10 | 38.50 | 500,443 | +1.32(+3.55%) |
Dec 18, 2023 | 36.90 | 37.76 | 36.49 | 37.18 | 580,681 | -0.48(-1.26%) |
Dec 15, 2023 | 38.31 | 38.54 | 37.55 | 37.66 | 995,437 | -0.28(-0.75%) |
Dec 14, 2023 | 39.07 | 39.17 | 37.45 | 37.94 | 680,496 | -0.71(-1.84%) |
Dec 13, 2023 | 38.79 | 39.23 | 38.60 | 38.65 | 525,094 | -0.07(-0.18%) |
Dec 12, 2023 | 38.32 | 39.03 | 38.03 | 38.72 | 340,830 | +0.09(+0.23%) |
Dec 11, 2023 | 39.55 | 39.94 | 37.90 | 38.63 | 597,808 | -1.07(-2.70%) |
Dec 08, 2023 | 39.20 | 39.99 | 38.90 | 39.70 | 612,007 | +1.01(+2.61%) |
Dec 07, 2023 | 38.27 | 39.36 | 38.04 | 38.69 | 594,668 | +0.47(+1.23%) |
Dec 06, 2023 | 38.30 | 38.50 | 37.82 | 38.22 | 442,319 | +0.29(+0.76%) |
Dec 05, 2023 | 36.32 | 38.29 | 36.30 | 37.93 | 707,002 | +1.08(+2.93%) |
Dec 04, 2023 | 37.18 | 37.50 | 36.02 | 36.85 | 714,031 | +0.07(+0.19%) |