Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.68 | 15.82 | 13.71 | 14.12 | 39,390,272 | -1.53(-9.78%) |
Feb 28, 2024 | 17.44 | 17.59 | 15.23 | 15.65 | 60,062,448 | -1.15(-6.85%) |
Feb 27, 2024 | 18.10 | 18.36 | 16.22 | 16.80 | 43,585,240 | -0.57(-3.28%) |
Feb 26, 2024 | 14.90 | 17.45 | 14.89 | 17.37 | 38,942,704 | +2.52(+16.97%) |
Feb 23, 2024 | 15.14 | 15.31 | 14.33 | 14.85 | 18,732,440 | -0.88(-5.59%) |
Feb 22, 2024 | 15.20 | 15.89 | 14.93 | 15.73 | 16,902,184 | +0.63(+4.17%) |
Feb 21, 2024 | 15.16 | 15.85 | 15.07 | 15.10 | 13,727,446 | -0.94(-5.86%) |
Feb 20, 2024 | 16.54 | 16.69 | 15.19 | 16.04 | 20,994,480 | -0.41(-2.49%) |
Feb 16, 2024 | 16.65 | 17.07 | 15.92 | 16.45 | 21,607,160 | -0.08(-0.48%) |
Feb 15, 2024 | 17.90 | 18.24 | 16.14 | 16.53 | 37,045,432 | -1.09(-6.19%) |
Feb 14, 2024 | 16.99 | 17.62 | 16.55 | 17.62 | 33,653,332 | +2.18(+14.12%) |
Feb 13, 2024 | 14.46 | 15.84 | 14.10 | 15.44 | 26,024,106 | -0.48(-3.02%) |
Feb 12, 2024 | 14.58 | 16.35 | 14.55 | 15.92 | 41,115,616 | +1.37(+9.42%) |
Feb 09, 2024 | 14.00 | 14.79 | 13.56 | 14.55 | 43,577,988 | +1.50(+11.49%) |
Feb 08, 2024 | 11.82 | 13.06 | 11.73 | 13.05 | 31,697,698 | +1.73(+15.28%) |
Feb 07, 2024 | 10.74 | 11.40 | 10.44 | 11.32 | 14,641,943 | +0.51(+4.72%) |
Feb 06, 2024 | 10.43 | 10.85 | 10.25 | 10.81 | 11,269,200 | +0.47(+4.55%) |
Feb 05, 2024 | 11.21 | 11.32 | 10.33 | 10.34 | 16,206,186 | -0.87(-7.76%) |
Feb 02, 2024 | 11.00 | 11.40 | 10.92 | 11.21 | 13,330,933 | -0.09(-0.80%) |
Feb 01, 2024 | 10.90 | 11.44 | 10.56 | 11.30 | 18,491,376 | +0.40(+3.67%) |
Jan 31, 2024 | 11.06 | 11.60 | 10.87 | 10.90 | 17,649,610 | -0.44(-3.88%) |
Jan 30, 2024 | 11.55 | 11.73 | 11.19 | 11.34 | 16,066,999 | -0.21(-1.82%) |
Jan 29, 2024 | 11.41 | 12.13 | 11.23 | 11.55 | 31,026,170 | +0.20(+1.76%) |
Jan 26, 2024 | 11.24 | 11.56 | 10.90 | 11.35 | 25,001,962 | +0.72(+6.77%) |
Jan 25, 2024 | 10.15 | 10.65 | 9.990 | 10.63 | 18,905,536 | +0.56(+5.56%) |
Jan 24, 2024 | 10.63 | 10.92 | 10.00 | 10.07 | 21,582,392 | -0.31(-2.99%) |
Jan 23, 2024 | 10.24 | 10.59 | 9.930 | 10.38 | 19,463,904 | -0.22(-2.08%) |
Jan 22, 2024 | 10.03 | 11.05 | 9.840 | 10.60 | 27,655,792 | +0.31(+3.01%) |
Jan 19, 2024 | 10.33 | 10.39 | 9.635 | 10.29 | 31,708,400 | -0.04(-0.39%) |
Jan 18, 2024 | 10.91 | 11.17 | 10.23 | 10.33 | 27,463,270 | -0.54(-4.97%) |
Jan 17, 2024 | 11.00 | 11.13 | 10.65 | 10.87 | 22,754,112 | -0.42(-3.72%) |
Jan 16, 2024 | 11.51 | 11.85 | 10.92 | 11.29 | 27,345,818 | -0.44(-3.75%) |
Jan 12, 2024 | 12.76 | 12.76 | 11.72 | 11.73 | 44,452,796 | -1.36(-10.39%) |
Jan 11, 2024 | 16.64 | 17.02 | 12.83 | 13.09 | 71,439,920 | -2.46(-15.82%) |
Jan 10, 2024 | 15.20 | 16.31 | 14.77 | 15.55 | 39,800,596 | -0.19(-1.21%) |
Jan 09, 2024 | 15.90 | 16.17 | 15.52 | 15.74 | 22,716,934 | -0.27(-1.69%) |
Jan 08, 2024 | 15.08 | 16.20 | 14.23 | 16.01 | 40,522,108 | +1.18(+7.96%) |
Jan 05, 2024 | 15.54 | 15.56 | 14.37 | 14.83 | 26,205,270 | -1.03(-6.49%) |
Jan 04, 2024 | 15.31 | 16.08 | 14.95 | 15.86 | 26,627,584 | +0.82(+5.45%) |
Jan 03, 2024 | 13.99 | 15.23 | 13.75 | 15.04 | 29,155,852 | -0.37(-2.40%) |
Jan 02, 2024 | 17.07 | 17.11 | 15.31 | 15.41 | 35,408,908 | -0.06(-0.39%) |
Dec 29, 2023 | 17.87 | 18.18 | 15.03 | 15.47 | 58,700,596 | -2.13(-12.10%) |
Dec 28, 2023 | 18.21 | 18.37 | 17.34 | 17.60 | 44,875,004 | -1.02(-5.48%) |
Dec 27, 2023 | 17.90 | 18.75 | 17.63 | 18.62 | 42,360,632 | +1.27(+7.32%) |
Dec 26, 2023 | 17.43 | 17.54 | 16.86 | 17.35 | 30,554,524 | -0.43(-2.42%) |
Dec 22, 2023 | 16.75 | 18.39 | 16.52 | 17.78 | 45,554,824 | +1.03(+6.15%) |
Dec 21, 2023 | 16.95 | 16.97 | 16.27 | 16.75 | 30,212,828 | +0.30(+1.82%) |
Dec 20, 2023 | 17.54 | 17.96 | 16.40 | 16.45 | 44,802,172 | -0.23(-1.38%) |
Dec 19, 2023 | 17.03 | 17.67 | 16.15 | 16.68 | 43,649,384 | +0.28(+1.71%) |
Dec 18, 2023 | 15.17 | 16.43 | 15.16 | 16.40 | 33,603,996 | +0.77(+4.93%) |
Dec 15, 2023 | 15.45 | 15.78 | 15.06 | 15.63 | 26,005,800 | -0.12(-0.76%) |
Dec 14, 2023 | 15.20 | 15.84 | 14.90 | 15.75 | 30,516,768 | +0.51(+3.35%) |
Dec 13, 2023 | 14.00 | 15.25 | 13.74 | 15.24 | 33,039,368 | +1.18(+8.35%) |
Dec 12, 2023 | 14.19 | 14.28 | 13.80 | 14.06 | 16,463,206 | +0.04(+0.32%) |
Dec 11, 2023 | 14.84 | 14.86 | 13.53 | 14.02 | 31,080,800 | -1.81(-11.43%) |
Dec 08, 2023 | 15.09 | 15.97 | 15.04 | 15.83 | 31,412,716 | +0.95(+6.38%) |
Dec 07, 2023 | 14.27 | 15.14 | 14.12 | 14.88 | 22,017,276 | +0.12(+0.81%) |
Dec 06, 2023 | 15.40 | 15.47 | 14.69 | 14.76 | 34,779,232 | -0.38(-2.51%) |
Dec 05, 2023 | 15.01 | 16.02 | 14.85 | 15.14 | 46,538,128 | +0.14(+0.93%) |
Dec 04, 2023 | 15.15 | 15.69 | 14.37 | 15.00 | 45,551,924 | +1.23(+8.93%) |