Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.64 | 17.70 | 17.15 | 17.17 | 2,820,448 | -0.41(-2.36%) |
Feb 28, 2024 | 17.65 | 17.69 | 17.42 | 17.59 | 2,586,095 | -0.21(-1.16%) |
Feb 27, 2024 | 17.51 | 18.02 | 17.37 | 17.79 | 1,959,118 | +0.38(+2.21%) |
Feb 26, 2024 | 18.25 | 18.37 | 17.38 | 17.41 | 2,937,510 | -0.84(-4.59%) |
Feb 23, 2024 | 18.15 | 18.44 | 17.80 | 18.25 | 2,423,907 | +0.23(+1.26%) |
Feb 22, 2024 | 17.98 | 18.14 | 17.75 | 18.02 | 2,348,015 | +0.02(+0.11%) |
Feb 21, 2024 | 18.17 | 18.43 | 17.73 | 18.00 | 3,388,194 | +0.04(+0.22%) |
Feb 20, 2024 | 18.21 | 18.39 | 17.86 | 17.96 | 3,469,570 | -0.21(-1.18%) |
Feb 16, 2024 | 18.03 | 18.44 | 17.83 | 18.18 | 3,497,452 | +0.09(+0.48%) |
Feb 15, 2024 | 17.34 | 18.54 | 17.15 | 18.09 | 7,971,976 | +2.20(+13.81%) |
Feb 14, 2024 | 15.82 | 15.97 | 15.48 | 15.89 | 3,663,732 | +0.23(+1.49%) |
Feb 13, 2024 | 16.06 | 16.07 | 15.39 | 15.66 | 3,495,897 | -0.69(-4.22%) |
Feb 12, 2024 | 16.01 | 16.39 | 16.00 | 16.35 | 2,321,749 | +0.44(+2.75%) |
Feb 09, 2024 | 15.86 | 15.96 | 15.66 | 15.91 | 2,094,757 | +0.07(+0.43%) |
Feb 08, 2024 | 15.72 | 15.85 | 15.49 | 15.84 | 2,424,401 | +0.06(+0.37%) |
Feb 07, 2024 | 16.37 | 16.41 | 15.60 | 15.79 | 2,693,094 | -0.68(-4.13%) |
Feb 06, 2024 | 15.64 | 16.65 | 15.58 | 16.47 | 2,907,133 | +0.88(+5.67%) |
Feb 05, 2024 | 16.13 | 16.16 | 15.56 | 15.58 | 2,130,953 | -0.58(-3.61%) |
Feb 02, 2024 | 16.68 | 16.72 | 16.14 | 16.17 | 2,018,678 | -0.58(-3.48%) |
Feb 01, 2024 | 16.27 | 16.81 | 16.10 | 16.75 | 1,935,776 | +0.57(+3.54%) |
Jan 31, 2024 | 16.35 | 16.59 | 16.17 | 16.17 | 3,121,404 | -0.13(-0.77%) |
Jan 30, 2024 | 16.63 | 16.69 | 16.15 | 16.30 | 1,728,414 | -0.37(-2.21%) |
Jan 29, 2024 | 16.34 | 16.69 | 16.13 | 16.67 | 2,324,186 | +0.42(+2.57%) |
Jan 26, 2024 | 16.32 | 16.53 | 16.17 | 16.25 | 2,576,531 | -0.11(-0.65%) |
Jan 25, 2024 | 16.18 | 16.37 | 16.00 | 16.36 | 2,335,856 | +0.41(+2.56%) |
Jan 24, 2024 | 15.92 | 16.13 | 15.81 | 15.95 | 2,382,628 | +0.15(+0.92%) |
Jan 23, 2024 | 15.40 | 15.84 | 15.29 | 15.81 | 2,621,587 | +0.56(+3.70%) |
Jan 22, 2024 | 15.15 | 15.52 | 15.08 | 15.24 | 2,726,934 | +0.18(+1.23%) |
Jan 19, 2024 | 15.20 | 15.28 | 14.89 | 15.06 | 3,399,904 | -0.18(-1.21%) |
Jan 18, 2024 | 15.53 | 15.70 | 15.03 | 15.24 | 3,918,499 | -0.20(-1.32%) |
Jan 17, 2024 | 15.89 | 16.05 | 15.29 | 15.45 | 4,243,981 | -0.67(-4.16%) |
Jan 16, 2024 | 16.17 | 16.30 | 15.87 | 16.12 | 3,294,215 | -0.16(-0.96%) |
Jan 12, 2024 | 16.38 | 16.86 | 16.26 | 16.27 | 3,065,515 | -0.08(-0.48%) |
Jan 11, 2024 | 16.69 | 16.87 | 16.18 | 16.35 | 5,218,996 | -0.36(-2.15%) |
Jan 10, 2024 | 15.78 | 16.72 | 15.63 | 16.71 | 6,592,445 | +0.97(+6.17%) |
Jan 09, 2024 | 15.75 | 15.92 | 15.55 | 15.74 | 4,999,362 | -0.10(-0.61%) |
Jan 08, 2024 | 13.94 | 15.85 | 13.94 | 15.83 | 9,285,189 | +1.84(+13.12%) |
Jan 05, 2024 | 13.41 | 14.06 | 13.26 | 14.00 | 5,047,196 | +0.61(+4.57%) |
Jan 04, 2024 | 14.26 | 14.31 | 13.31 | 13.39 | 5,512,777 | -0.83(-5.81%) |
Jan 03, 2024 | 14.22 | 14.36 | 13.87 | 14.21 | 3,067,756 | -0.08(-0.54%) |
Jan 02, 2024 | 14.01 | 14.69 | 14.01 | 14.29 | 4,688,773 | +0.28(+2.01%) |
Dec 29, 2023 | 13.99 | 14.11 | 13.83 | 14.01 | 2,788,859 | -0.06(-0.41%) |
Dec 28, 2023 | 13.98 | 14.17 | 13.90 | 14.07 | 2,488,541 | +0.12(+0.84%) |
Dec 27, 2023 | 13.74 | 14.08 | 13.71 | 13.95 | 2,955,470 | +0.22(+1.63%) |
Dec 26, 2023 | 13.53 | 13.83 | 13.47 | 13.73 | 4,288,722 | +0.21(+1.58%) |
Dec 22, 2023 | 13.20 | 13.58 | 13.19 | 13.51 | 3,587,075 | +0.30(+2.28%) |
Dec 21, 2023 | 13.07 | 13.50 | 13.02 | 13.21 | 4,770,146 | +0.45(+3.50%) |
Dec 20, 2023 | 13.09 | 13.20 | 12.77 | 12.77 | 4,568,789 | -0.37(-2.81%) |
Dec 19, 2023 | 12.89 | 13.20 | 12.79 | 13.13 | 5,377,414 | +0.39(+3.05%) |
Dec 18, 2023 | 12.74 | 12.86 | 12.50 | 12.75 | 4,622,495 | +0.04(+0.31%) |
Dec 15, 2023 | 12.42 | 12.99 | 12.35 | 12.71 | 11,083,841 | +0.25(+2.03%) |
Dec 14, 2023 | 12.39 | 12.66 | 12.26 | 12.45 | 6,866,132 | +0.39(+3.22%) |
Dec 13, 2023 | 11.17 | 12.12 | 10.99 | 12.07 | 9,695,314 | +0.85(+7.63%) |
Dec 12, 2023 | 10.93 | 11.29 | 10.66 | 11.21 | 7,398,936 | +0.30(+2.76%) |
Dec 11, 2023 | 10.78 | 11.03 | 10.71 | 10.91 | 4,622,407 | +0.20(+1.91%) |
Dec 08, 2023 | 11.03 | 11.17 | 10.64 | 10.71 | 3,988,749 | -0.30(-2.74%) |
Dec 07, 2023 | 10.68 | 11.18 | 10.61 | 11.01 | 5,862,347 | +0.33(+3.09%) |
Dec 06, 2023 | 10.95 | 10.96 | 10.53 | 10.68 | 4,708,721 | -0.10(-0.90%) |
Dec 05, 2023 | 11.39 | 11.47 | 10.75 | 10.77 | 4,713,968 | -0.72(-6.26%) |
Dec 04, 2023 | 11.09 | 11.53 | 11.07 | 11.49 | 4,547,550 | +0.32(+2.87%) |