Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.22 | 12.32 | 12.17 | 12.29 | 43,581,644 | +0.14(+1.14%) |
Feb 28, 2024 | 11.83 | 12.25 | 11.81 | 12.15 | 52,034,564 | +0.30(+2.50%) |
Feb 27, 2024 | 11.88 | 12.02 | 11.82 | 11.86 | 36,934,916 | +0.05(+0.42%) |
Feb 26, 2024 | 11.98 | 12.12 | 11.81 | 11.81 | 40,670,372 | -0.19(-1.56%) |
Feb 23, 2024 | 11.95 | 12.11 | 11.94 | 11.99 | 32,542,608 | +0.02(+0.16%) |
Feb 22, 2024 | 11.98 | 12.09 | 11.91 | 11.97 | 37,368,792 | -0.02(-0.16%) |
Feb 21, 2024 | 12.06 | 12.17 | 11.91 | 11.99 | 42,344,996 | -0.11(-0.90%) |
Feb 20, 2024 | 12.04 | 12.18 | 11.95 | 12.10 | 45,118,700 | -0.05(-0.41%) |
Feb 16, 2024 | 12.27 | 12.36 | 12.11 | 12.15 | 43,753,612 | -0.22(-1.76%) |
Feb 15, 2024 | 12.20 | 12.40 | 12.16 | 12.37 | 58,421,460 | +0.29(+2.37%) |
Feb 14, 2024 | 12.24 | 12.30 | 12.04 | 12.08 | 54,955,364 | -0.12(-0.95%) |
Feb 13, 2024 | 12.29 | 12.41 | 12.01 | 12.20 | 70,533,712 | -0.29(-2.31%) |
Feb 12, 2024 | 12.20 | 12.57 | 12.16 | 12.49 | 56,324,356 | +0.29(+2.37%) |
Feb 09, 2024 | 12.32 | 12.43 | 12.16 | 12.20 | 49,529,760 | -0.14(-1.17%) |
Feb 08, 2024 | 12.38 | 12.41 | 12.06 | 12.34 | 71,309,816 | +0.03(+0.23%) |
Feb 07, 2024 | 12.25 | 12.49 | 11.74 | 12.31 | 142,682,624 | +0.70(+6.05%) |
Feb 06, 2024 | 11.20 | 11.64 | 11.18 | 11.61 | 102,576,360 | +0.46(+4.14%) |
Feb 05, 2024 | 11.55 | 11.62 | 11.10 | 11.15 | 84,070,208 | -0.53(-4.53%) |
Feb 02, 2024 | 11.57 | 11.73 | 11.49 | 11.68 | 76,070,208 | +0.04(+0.33%) |
Feb 01, 2024 | 11.37 | 11.68 | 11.18 | 11.64 | 84,579,984 | +0.37(+3.24%) |
Jan 31, 2024 | 11.31 | 11.53 | 11.28 | 11.28 | 77,536,736 | -0.06(-0.51%) |
Jan 30, 2024 | 11.32 | 11.42 | 11.18 | 11.33 | 72,965,064 | +0.22(+1.99%) |
Jan 29, 2024 | 10.95 | 11.12 | 10.87 | 11.11 | 60,512,128 | +0.15(+1.40%) |
Jan 26, 2024 | 10.97 | 11.06 | 10.87 | 10.96 | 37,286,932 | +0.05(+0.44%) |
Jan 25, 2024 | 10.67 | 10.93 | 10.61 | 10.91 | 51,229,148 | +0.30(+2.81%) |
Jan 24, 2024 | 11.01 | 11.02 | 10.58 | 10.61 | 59,496,772 | -0.33(-2.99%) |
Jan 23, 2024 | 10.93 | 11.03 | 10.81 | 10.94 | 47,279,868 | +0.16(+1.52%) |
Jan 22, 2024 | 10.80 | 10.97 | 10.72 | 10.77 | 47,252,392 | +0.00(+0.00%) |
Jan 19, 2024 | 10.52 | 10.79 | 10.41 | 10.77 | 63,556,048 | +0.20(+1.91%) |
Jan 18, 2024 | 10.82 | 10.88 | 10.54 | 10.57 | 74,422,176 | -0.27(-2.48%) |
Jan 17, 2024 | 10.75 | 10.88 | 10.69 | 10.84 | 54,815,496 | -0.18(-1.66%) |
Jan 16, 2024 | 10.87 | 11.06 | 10.76 | 11.03 | 47,128,768 | +0.00(+0.00%) |
Jan 12, 2024 | 11.21 | 11.32 | 10.98 | 11.03 | 57,201,388 | -0.24(-2.13%) |
Jan 11, 2024 | 11.30 | 11.32 | 11.13 | 11.27 | 50,705,840 | -0.12(-1.01%) |
Jan 10, 2024 | 11.38 | 11.41 | 11.27 | 11.38 | 38,998,100 | -0.01(-0.09%) |
Jan 09, 2024 | 11.36 | 11.45 | 11.32 | 11.39 | 51,461,492 | -0.12(-1.09%) |
Jan 08, 2024 | 11.40 | 11.59 | 11.34 | 11.52 | 43,137,704 | +0.12(+1.01%) |
Jan 05, 2024 | 11.21 | 11.58 | 11.19 | 11.40 | 46,197,788 | +0.16(+1.46%) |
Jan 04, 2024 | 11.31 | 11.37 | 11.19 | 11.24 | 57,067,932 | -0.03(-0.26%) |
Jan 03, 2024 | 11.56 | 11.57 | 11.20 | 11.27 | 72,842,864 | -0.43(-3.70%) |
Jan 02, 2024 | 11.58 | 11.91 | 11.49 | 11.70 | 49,581,116 | -0.03(-0.25%) |
Dec 29, 2023 | 11.88 | 11.92 | 11.71 | 11.73 | 42,581,056 | -0.14(-1.22%) |
Dec 28, 2023 | 11.91 | 11.96 | 11.81 | 11.87 | 27,695,928 | -0.05(-0.40%) |
Dec 27, 2023 | 11.96 | 11.98 | 11.77 | 11.92 | 41,449,320 | -0.06(-0.48%) |
Dec 26, 2023 | 11.92 | 12.03 | 11.90 | 11.98 | 27,308,992 | +0.10(+0.81%) |
Dec 22, 2023 | 11.85 | 11.99 | 11.81 | 11.88 | 45,501,936 | +0.01(+0.08%) |
Dec 21, 2023 | 11.48 | 11.89 | 11.45 | 11.87 | 69,059,880 | +0.52(+4.58%) |
Dec 20, 2023 | 11.52 | 11.68 | 11.34 | 11.35 | 55,465,424 | -0.21(-1.83%) |
Dec 19, 2023 | 11.52 | 11.61 | 11.44 | 11.56 | 37,105,324 | +0.09(+0.75%) |
Dec 18, 2023 | 11.53 | 11.62 | 11.46 | 11.48 | 45,092,808 | -0.09(-0.75%) |
Dec 15, 2023 | 11.61 | 11.72 | 11.48 | 11.56 | 88,870,520 | -0.06(-0.50%) |
Dec 14, 2023 | 11.03 | 11.66 | 11.03 | 11.62 | 115,037,736 | +0.81(+7.47%) |
Dec 13, 2023 | 10.61 | 10.86 | 10.39 | 10.81 | 70,729,352 | +0.08(+0.72%) |
Dec 12, 2023 | 10.67 | 10.77 | 10.63 | 10.74 | 41,727,660 | +0.09(+0.81%) |
Dec 11, 2023 | 10.60 | 10.73 | 10.56 | 10.65 | 41,150,220 | +0.06(+0.54%) |
Dec 08, 2023 | 10.40 | 10.65 | 10.38 | 10.59 | 50,893,020 | +0.18(+1.76%) |
Dec 07, 2023 | 10.30 | 10.47 | 10.27 | 10.41 | 42,073,516 | +0.13(+1.22%) |
Dec 06, 2023 | 10.34 | 10.47 | 10.27 | 10.28 | 49,027,436 | +0.09(+0.85%) |
Dec 05, 2023 | 10.24 | 10.27 | 10.14 | 10.20 | 43,276,728 | -0.10(-0.93%) |
Dec 04, 2023 | 10.12 | 10.38 | 10.10 | 10.29 | 56,271,544 | +0.12(+1.13%) |