Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.45 | 12.55 | 11.86 | 11.91 | 4,599,561 | -0.54(-4.34%) |
Feb 28, 2024 | 12.59 | 13.14 | 12.45 | 12.45 | 4,169,305 | -0.09(-0.72%) |
Feb 27, 2024 | 12.27 | 12.77 | 12.27 | 12.54 | 3,672,696 | +0.35(+2.87%) |
Feb 26, 2024 | 11.95 | 12.22 | 11.82 | 12.19 | 3,593,631 | -0.13(-1.06%) |
Feb 23, 2024 | 12.31 | 12.40 | 11.82 | 12.32 | 3,260,680 | -0.19(-1.52%) |
Feb 22, 2024 | 12.50 | 12.72 | 12.35 | 12.51 | 2,224,188 | +0.05(+0.40%) |
Feb 21, 2024 | 12.71 | 12.96 | 12.33 | 12.46 | 4,428,745 | -0.21(-1.66%) |
Feb 20, 2024 | 12.69 | 12.73 | 12.12 | 12.67 | 3,939,085 | +0.06(+0.48%) |
Feb 16, 2024 | 12.80 | 12.91 | 12.50 | 12.61 | 3,435,900 | +0.06(+0.48%) |
Feb 15, 2024 | 12.15 | 12.77 | 12.12 | 12.55 | 5,037,710 | +0.50(+4.15%) |
Feb 14, 2024 | 11.84 | 12.15 | 11.63 | 12.05 | 3,955,587 | +0.25(+2.12%) |
Feb 13, 2024 | 11.88 | 12.19 | 11.72 | 11.80 | 4,075,900 | -0.31(-2.56%) |
Feb 12, 2024 | 11.80 | 12.37 | 11.65 | 12.11 | 4,381,056 | +0.22(+1.85%) |
Feb 09, 2024 | 12.28 | 12.42 | 11.80 | 11.89 | 5,502,681 | -0.32(-2.62%) |
Feb 08, 2024 | 12.15 | 12.44 | 11.56 | 12.21 | 11,246,331 | -1.04(-7.85%) |
Feb 07, 2024 | 12.50 | 13.38 | 12.14 | 13.25 | 6,694,127 | +0.81(+6.51%) |
Feb 06, 2024 | 13.23 | 13.34 | 12.36 | 12.44 | 7,282,986 | -0.74(-5.61%) |
Feb 05, 2024 | 13.40 | 13.59 | 12.90 | 13.18 | 4,998,021 | -0.01(-0.08%) |
Feb 02, 2024 | 13.10 | 13.64 | 12.93 | 13.19 | 5,554,785 | -0.07(-0.53%) |
Feb 01, 2024 | 15.10 | 15.63 | 12.50 | 13.26 | 26,048,812 | -1.74(-11.60%) |
Jan 31, 2024 | 14.63 | 15.61 | 14.62 | 15.00 | 10,948,042 | +0.17(+1.15%) |
Jan 30, 2024 | 14.25 | 14.90 | 13.90 | 14.83 | 7,623,799 | +0.38(+2.63%) |
Jan 29, 2024 | 14.99 | 15.04 | 13.80 | 14.45 | 17,646,390 | +1.01(+7.51%) |
Jan 26, 2024 | 13.50 | 13.57 | 12.72 | 13.44 | 8,089,920 | -0.36(-2.61%) |
Jan 25, 2024 | 14.02 | 14.12 | 13.35 | 13.80 | 5,935,073 | -0.26(-1.85%) |
Jan 24, 2024 | 13.52 | 14.40 | 13.40 | 14.06 | 7,753,253 | +0.27(+1.96%) |
Jan 23, 2024 | 13.31 | 14.01 | 12.91 | 13.79 | 6,854,372 | +0.65(+4.95%) |
Jan 22, 2024 | 12.90 | 13.58 | 12.60 | 13.14 | 7,397,872 | +0.27(+2.10%) |
Jan 19, 2024 | 13.35 | 13.52 | 12.80 | 12.87 | 10,173,014 | -0.85(-6.20%) |
Jan 18, 2024 | 14.11 | 14.32 | 13.66 | 13.72 | 6,034,733 | -0.17(-1.22%) |
Jan 17, 2024 | 13.37 | 13.96 | 12.94 | 13.89 | 10,604,452 | +0.58(+4.36%) |
Jan 16, 2024 | 14.10 | 14.37 | 13.14 | 13.31 | 8,587,854 | -0.15(-1.11%) |
Jan 12, 2024 | 15.00 | 15.37 | 13.20 | 13.46 | 20,186,826 | -0.26(-1.90%) |
Jan 11, 2024 | 13.10 | 14.02 | 12.85 | 13.72 | 10,082,235 | +0.83(+6.44%) |
Jan 10, 2024 | 12.90 | 13.72 | 12.76 | 12.89 | 8,745,784 | +0.03(+0.23%) |
Jan 09, 2024 | 13.21 | 13.49 | 12.59 | 12.86 | 8,319,032 | -0.81(-5.93%) |
Jan 08, 2024 | 12.95 | 13.72 | 12.35 | 13.67 | 17,965,334 | -0.92(-6.31%) |
Jan 05, 2024 | 13.40 | 15.24 | 13.28 | 14.59 | 21,657,176 | +0.98(+7.20%) |
Jan 04, 2024 | 12.85 | 13.80 | 12.36 | 13.61 | 18,960,804 | +1.35(+11.01%) |
Jan 03, 2024 | 11.53 | 12.55 | 11.13 | 12.26 | 15,054,612 | +1.07(+9.56%) |
Jan 02, 2024 | 10.40 | 11.27 | 10.20 | 11.19 | 10,214,867 | +1.32(+13.37%) |
Dec 29, 2023 | 9.900 | 10.24 | 9.520 | 9.870 | 5,937,453 | +0.10(+1.02%) |
Dec 28, 2023 | 10.07 | 10.38 | 9.750 | 9.770 | 5,297,117 | -0.35(-3.46%) |
Dec 27, 2023 | 10.61 | 10.77 | 9.814 | 10.12 | 7,824,344 | -0.13(-1.27%) |
Dec 26, 2023 | 10.75 | 10.86 | 9.500 | 10.25 | 17,179,448 | -1.33(-11.49%) |
Dec 22, 2023 | 11.00 | 11.94 | 10.87 | 11.58 | 11,968,974 | +1.08(+10.29%) |
Dec 21, 2023 | 10.55 | 10.70 | 10.05 | 10.50 | 7,463,678 | +0.49(+4.90%) |
Dec 20, 2023 | 9.840 | 10.88 | 9.650 | 10.01 | 10,065,216 | +0.36(+3.73%) |
Dec 19, 2023 | 9.800 | 9.800 | 9.260 | 9.650 | 7,909,349 | -0.12(-1.23%) |
Dec 18, 2023 | 10.37 | 10.95 | 9.470 | 9.770 | 13,296,281 | +0.13(+1.35%) |
Dec 15, 2023 | 8.610 | 9.770 | 8.610 | 9.640 | 13,026,324 | +1.47(+17.99%) |
Dec 14, 2023 | 7.730 | 8.295 | 7.710 | 8.170 | 5,983,232 | +0.63(+8.36%) |
Dec 13, 2023 | 7.240 | 7.585 | 6.965 | 7.540 | 4,619,645 | +0.25(+3.43%) |
Dec 12, 2023 | 7.500 | 7.530 | 7.225 | 7.290 | 3,030,834 | -0.33(-4.33%) |
Dec 11, 2023 | 7.280 | 7.710 | 7.270 | 7.620 | 2,895,782 | +0.26(+3.53%) |
Dec 08, 2023 | 7.240 | 7.500 | 7.200 | 7.360 | 2,347,986 | +0.15(+2.08%) |
Dec 07, 2023 | 7.200 | 7.280 | 7.060 | 7.210 | 2,590,274 | -0.05(-0.69%) |
Dec 06, 2023 | 7.360 | 7.529 | 7.210 | 7.260 | 2,990,088 | -0.03(-0.41%) |
Dec 05, 2023 | 7.870 | 7.900 | 7.220 | 7.290 | 4,476,098 | -0.77(-9.55%) |
Dec 04, 2023 | 7.700 | 8.120 | 7.680 | 8.060 | 5,379,923 | +0.44(+5.77%) |