Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.79 | 15.59 | 15.59 | 15.47 | 4,306,368 | -0.27(-1.72%) |
Mar 27, 2024 | 16.00 | 16.19 | 15.67 | 15.74 | 3,858,616 | -0.08(-0.51%) |
Mar 26, 2024 | 16.32 | 16.36 | 15.63 | 15.82 | 4,741,115 | -0.49(-3.00%) |
Mar 25, 2024 | 16.46 | 17.16 | 16.18 | 16.31 | 4,053,881 | -0.02(-0.12%) |
Mar 22, 2024 | 16.86 | 16.88 | 16.25 | 16.33 | 3,782,327 | -0.40(-2.39%) |
Mar 21, 2024 | 16.45 | 16.88 | 15.95 | 16.73 | 4,775,807 | +0.25(+1.52%) |
Mar 20, 2024 | 15.77 | 16.59 | 15.74 | 16.48 | 5,570,734 | +0.84(+5.37%) |
Mar 19, 2024 | 15.55 | 15.82 | 15.28 | 15.64 | 4,491,244 | -0.04(-0.26%) |
Mar 18, 2024 | 14.70 | 15.78 | 14.45 | 15.68 | 8,119,111 | +1.05(+7.18%) |
Mar 15, 2024 | 14.35 | 14.66 | 14.08 | 14.63 | 5,364,672 | +0.23(+1.60%) |
Mar 14, 2024 | 14.80 | 15.00 | 14.22 | 14.40 | 6,076,815 | -0.72(-4.76%) |
Mar 13, 2024 | 14.28 | 15.38 | 14.06 | 15.12 | 5,145,830 | +0.50(+3.42%) |
Mar 12, 2024 | 14.47 | 14.81 | 14.26 | 14.62 | 3,273,132 | +0.15(+1.04%) |
Mar 11, 2024 | 14.34 | 14.93 | 14.18 | 14.47 | 5,234,012 | +0.21(+1.47%) |
Mar 08, 2024 | 14.35 | 14.57 | 13.99 | 14.26 | 6,669,903 | -0.09(-0.63%) |
Mar 07, 2024 | 14.19 | 14.69 | 14.07 | 14.35 | 5,588,633 | +0.35(+2.50%) |
Mar 06, 2024 | 14.10 | 14.20 | 12.81 | 14.00 | 6,461,216 | -0.24(-1.69%) |
Mar 05, 2024 | 14.51 | 14.58 | 13.91 | 14.24 | 7,478,465 | -0.46(-3.13%) |
Mar 04, 2024 | 13.48 | 14.89 | 13.34 | 14.70 | 15,264,284 | +1.58(+12.04%) |
Mar 01, 2024 | 13.16 | 13.29 | 12.73 | 13.12 | 7,473,944 | +0.08(+0.61%) |
Feb 29, 2024 | 13.59 | 13.59 | 12.63 | 13.04 | 8,490,939 | -0.29(-2.18%) |
Feb 28, 2024 | 13.19 | 13.62 | 12.83 | 13.33 | 12,964,675 | -0.10(-0.74%) |
Feb 27, 2024 | 12.33 | 13.91 | 11.38 | 13.43 | 34,528,024 | +3.18(+31.02%) |
Feb 26, 2024 | 9.770 | 10.29 | 9.670 | 10.25 | 9,581,656 | +0.73(+7.67%) |
Feb 23, 2024 | 9.450 | 9.590 | 9.355 | 9.520 | 3,271,106 | +0.07(+0.74%) |
Feb 22, 2024 | 9.480 | 9.520 | 9.250 | 9.450 | 3,882,699 | +0.04(+0.43%) |
Feb 21, 2024 | 9.410 | 9.510 | 9.222 | 9.410 | 2,735,075 | -0.20(-2.08%) |
Feb 20, 2024 | 9.900 | 9.955 | 9.530 | 9.610 | 3,528,966 | -0.42(-4.19%) |
Feb 16, 2024 | 9.960 | 10.09 | 9.860 | 10.03 | 1,754,119 | -0.02(-0.20%) |
Feb 15, 2024 | 10.04 | 10.13 | 9.890 | 10.05 | 1,761,823 | +0.06(+0.60%) |
Feb 14, 2024 | 9.670 | 10.01 | 9.660 | 9.990 | 2,452,438 | +0.51(+5.38%) |
Feb 13, 2024 | 9.500 | 9.800 | 9.141 | 9.480 | 2,978,213 | -0.47(-4.72%) |
Feb 12, 2024 | 9.900 | 10.10 | 9.812 | 9.950 | 2,308,624 | +0.08(+0.81%) |
Feb 09, 2024 | 9.870 | 10.07 | 9.810 | 9.870 | 2,327,344 | +0.02(+0.20%) |
Feb 08, 2024 | 9.430 | 9.900 | 9.390 | 9.850 | 2,396,003 | +0.41(+4.34%) |
Feb 07, 2024 | 9.420 | 9.648 | 9.300 | 9.440 | 2,452,381 | +0.02(+0.21%) |
Feb 06, 2024 | 8.610 | 9.450 | 8.584 | 9.420 | 3,651,262 | +0.86(+10.05%) |
Feb 05, 2024 | 8.830 | 8.830 | 8.505 | 8.560 | 2,060,276 | -0.31(-3.49%) |
Feb 02, 2024 | 8.780 | 9.025 | 8.640 | 8.870 | 2,664,790 | -0.04(-0.45%) |
Feb 01, 2024 | 8.600 | 8.920 | 8.590 | 8.910 | 1,596,356 | +0.33(+3.85%) |
Jan 31, 2024 | 8.780 | 8.930 | 8.550 | 8.580 | 2,095,336 | -0.28(-3.16%) |
Jan 30, 2024 | 9.000 | 9.010 | 8.625 | 8.860 | 2,185,833 | -0.16(-1.77%) |
Jan 29, 2024 | 8.800 | 9.040 | 8.700 | 9.020 | 1,942,624 | +0.20(+2.27%) |
Jan 26, 2024 | 9.130 | 9.210 | 8.820 | 8.820 | 2,600,850 | -0.27(-2.97%) |
Jan 25, 2024 | 8.970 | 9.215 | 8.890 | 9.090 | 4,060,126 | +0.15(+1.68%) |
Jan 24, 2024 | 8.900 | 8.970 | 8.625 | 8.940 | 3,794,930 | +0.19(+2.17%) |
Jan 23, 2024 | 8.820 | 8.862 | 8.600 | 8.750 | 1,820,544 | +0.06(+0.69%) |
Jan 22, 2024 | 8.450 | 8.825 | 8.440 | 8.690 | 2,711,101 | +0.37(+4.45%) |
Jan 19, 2024 | 8.460 | 8.460 | 8.200 | 8.320 | 1,739,051 | -0.10(-1.19%) |
Jan 18, 2024 | 8.470 | 8.550 | 8.140 | 8.420 | 2,040,424 | +0.01(+0.12%) |
Jan 17, 2024 | 8.250 | 8.500 | 8.240 | 8.410 | 1,738,532 | -0.05(-0.59%) |
Jan 16, 2024 | 8.460 | 8.625 | 8.330 | 8.460 | 2,351,808 | -0.11(-1.28%) |
Jan 12, 2024 | 8.780 | 9.020 | 8.550 | 8.570 | 1,857,877 | -0.19(-2.17%) |
Jan 11, 2024 | 8.580 | 8.780 | 8.405 | 8.760 | 2,419,325 | +0.13(+1.51%) |
Jan 10, 2024 | 8.500 | 8.780 | 8.400 | 8.630 | 2,453,078 | +0.09(+1.05%) |
Jan 09, 2024 | 8.680 | 8.825 | 8.510 | 8.540 | 2,185,778 | -0.27(-3.06%) |
Jan 08, 2024 | 8.360 | 8.840 | 8.340 | 8.810 | 2,561,343 | +0.46(+5.51%) |
Jan 05, 2024 | 8.380 | 8.540 | 8.090 | 8.350 | 3,772,388 | -0.12(-1.42%) |
Jan 04, 2024 | 9.050 | 9.270 | 8.430 | 8.470 | 4,624,744 | -0.58(-6.41%) |
Jan 03, 2024 | 9.490 | 9.630 | 9.050 | 9.050 | 4,459,007 | -0.59(-6.12%) |