Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.75 | 13.75 | 13.30 | 13.63 | 3,564,297 | -0.63(-4.43%) |
Feb 28, 2024 | 14.17 | 14.40 | 14.15 | 14.26 | 1,992,788 | +0.25(+1.76%) |
Feb 27, 2024 | 13.79 | 14.03 | 13.67 | 14.01 | 2,153,503 | +0.23(+1.64%) |
Feb 26, 2024 | 13.66 | 14.00 | 13.66 | 13.78 | 1,998,813 | +0.40(+3.02%) |
Feb 23, 2024 | 13.80 | 14.05 | 13.25 | 13.38 | 3,724,330 | -0.51(-3.69%) |
Feb 22, 2024 | 13.35 | 13.97 | 13.31 | 13.89 | 3,170,252 | +0.70(+5.31%) |
Feb 21, 2024 | 13.05 | 13.58 | 13.03 | 13.19 | 4,399,058 | +0.17(+1.29%) |
Feb 20, 2024 | 12.86 | 13.15 | 12.80 | 13.02 | 2,510,649 | -0.12(-0.90%) |
Feb 16, 2024 | 13.43 | 13.51 | 12.88 | 13.14 | 3,293,541 | -0.09(-0.67%) |
Feb 15, 2024 | 13.72 | 13.72 | 12.93 | 13.23 | 4,953,206 | -0.77(-5.49%) |
Feb 14, 2024 | 14.10 | 14.39 | 13.94 | 14.00 | 3,883,586 | -0.19(-1.32%) |
Feb 13, 2024 | 13.52 | 14.36 | 13.50 | 14.19 | 4,661,352 | +1.35(+10.52%) |
Feb 12, 2024 | 13.23 | 13.28 | 12.73 | 12.84 | 2,804,649 | -0.33(-2.47%) |
Feb 09, 2024 | 12.95 | 13.34 | 12.95 | 13.16 | 2,503,816 | +0.34(+2.61%) |
Feb 08, 2024 | 12.83 | 12.96 | 12.69 | 12.83 | 2,690,728 | +0.15(+1.17%) |
Feb 07, 2024 | 12.53 | 12.74 | 12.41 | 12.68 | 2,235,877 | +0.23(+1.82%) |
Feb 06, 2024 | 12.63 | 12.77 | 12.39 | 12.45 | 2,183,864 | -0.35(-2.70%) |
Feb 05, 2024 | 12.66 | 12.88 | 12.50 | 12.80 | 3,256,291 | +0.60(+4.93%) |
Feb 02, 2024 | 12.03 | 12.44 | 12.01 | 12.20 | 4,386,035 | +0.79(+6.91%) |
Feb 01, 2024 | 12.07 | 12.07 | 11.29 | 11.41 | 5,095,867 | -0.92(-7.44%) |
Jan 31, 2024 | 12.04 | 12.39 | 11.62 | 12.32 | 5,141,508 | +0.17(+1.38%) |
Jan 30, 2024 | 11.84 | 12.29 | 11.78 | 12.16 | 2,673,468 | +0.20(+1.65%) |
Jan 29, 2024 | 12.03 | 12.40 | 11.96 | 11.96 | 2,344,280 | -0.24(-1.94%) |
Jan 26, 2024 | 12.08 | 12.25 | 11.88 | 12.20 | 2,029,593 | +0.15(+1.23%) |
Jan 25, 2024 | 12.08 | 12.28 | 11.95 | 12.05 | 2,666,162 | -0.49(-3.93%) |
Jan 24, 2024 | 11.58 | 12.54 | 11.39 | 12.54 | 4,119,804 | +0.47(+3.92%) |
Jan 23, 2024 | 12.49 | 12.54 | 12.06 | 12.07 | 2,385,669 | -0.58(-4.60%) |
Jan 22, 2024 | 12.89 | 12.98 | 12.54 | 12.65 | 1,996,278 | +0.05(+0.39%) |
Jan 19, 2024 | 12.47 | 12.90 | 12.46 | 12.60 | 3,149,030 | -0.03(-0.23%) |
Jan 18, 2024 | 12.49 | 12.81 | 12.45 | 12.63 | 3,513,354 | -0.08(-0.62%) |
Jan 17, 2024 | 12.32 | 12.77 | 12.32 | 12.71 | 4,821,313 | +0.76(+6.35%) |
Jan 16, 2024 | 11.31 | 12.00 | 11.31 | 11.95 | 5,465,061 | +0.97(+8.80%) |
Jan 12, 2024 | 10.94 | 11.10 | 10.56 | 10.98 | 4,763,203 | -0.63(-5.43%) |
Jan 11, 2024 | 11.48 | 11.91 | 11.30 | 11.61 | 4,612,611 | +0.17(+1.46%) |
Jan 10, 2024 | 11.44 | 11.59 | 11.26 | 11.45 | 3,441,517 | +0.04(+0.35%) |
Jan 09, 2024 | 10.94 | 11.46 | 10.92 | 11.41 | 4,441,614 | +0.39(+3.58%) |
Jan 08, 2024 | 11.29 | 11.34 | 10.86 | 11.01 | 4,840,655 | +0.07(+0.63%) |
Jan 05, 2024 | 10.89 | 11.12 | 10.51 | 10.94 | 5,524,196 | +0.03(+0.27%) |
Jan 04, 2024 | 10.86 | 11.17 | 10.79 | 10.91 | 4,132,025 | +0.02(+0.18%) |
Jan 03, 2024 | 10.83 | 11.07 | 10.72 | 10.89 | 7,287,092 | +0.55(+5.34%) |
Jan 02, 2024 | 10.06 | 10.41 | 9.928 | 10.34 | 4,761,552 | +0.30(+2.94%) |
Dec 29, 2023 | 10.14 | 10.28 | 9.982 | 10.05 | 4,336,142 | +0.12(+1.19%) |
Dec 28, 2023 | 9.573 | 9.978 | 9.485 | 9.928 | 5,687,508 | +0.46(+4.90%) |
Dec 27, 2023 | 9.534 | 9.583 | 9.287 | 9.465 | 3,258,525 | -0.19(-1.94%) |
Dec 26, 2023 | 9.642 | 9.776 | 9.522 | 9.652 | 2,654,956 | -0.06(-0.61%) |
Dec 22, 2023 | 9.435 | 9.721 | 9.228 | 9.711 | 6,407,763 | -0.15(-1.50%) |
Dec 21, 2023 | 9.899 | 9.957 | 9.702 | 9.859 | 3,397,525 | -0.36(-3.53%) |
Dec 20, 2023 | 9.701 | 10.22 | 9.662 | 10.22 | 3,006,296 | +0.50(+5.14%) |
Dec 19, 2023 | 10.19 | 10.22 | 9.539 | 9.721 | 5,365,553 | -0.56(-5.43%) |
Dec 18, 2023 | 10.30 | 10.50 | 10.21 | 10.28 | 2,581,567 | -0.14(-1.32%) |
Dec 15, 2023 | 10.40 | 10.50 | 10.21 | 10.42 | 3,656,763 | +0.20(+1.92%) |
Dec 14, 2023 | 10.29 | 10.41 | 9.789 | 10.22 | 6,746,826 | -0.41(-3.87%) |
Dec 13, 2023 | 12.17 | 12.35 | 10.62 | 10.63 | 7,092,155 | -1.54(-12.64%) |
Dec 12, 2023 | 11.56 | 12.29 | 11.55 | 12.17 | 4,060,522 | +0.54(+4.63%) |
Dec 11, 2023 | 11.81 | 11.99 | 11.58 | 11.63 | 4,219,084 | +0.12(+1.02%) |
Dec 08, 2023 | 11.54 | 11.76 | 11.22 | 11.51 | 5,526,823 | +0.44(+3.98%) |
Dec 07, 2023 | 10.86 | 11.30 | 10.82 | 11.07 | 5,873,521 | +0.09(+0.80%) |
Dec 06, 2023 | 10.69 | 10.98 | 10.59 | 10.98 | 3,854,268 | +0.04(+0.36%) |
Dec 05, 2023 | 10.82 | 11.14 | 10.65 | 10.95 | 9,697,831 | +0.40(+3.81%) |
Dec 04, 2023 | 10.52 | 10.73 | 10.39 | 10.54 | 5,973,141 | +0.51(+5.08%) |