Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.88 | 17.95 | 17.39 | 17.41 | 2,781,944 | -0.42(-2.36%) |
Feb 28, 2024 | 17.89 | 17.93 | 17.66 | 17.83 | 2,550,790 | -0.21(-1.16%) |
Feb 27, 2024 | 17.75 | 18.27 | 17.61 | 18.04 | 1,932,373 | +0.39(+2.21%) |
Feb 26, 2024 | 18.50 | 18.62 | 17.62 | 17.65 | 2,897,408 | -0.85(-4.59%) |
Feb 23, 2024 | 18.40 | 18.70 | 18.05 | 18.50 | 2,390,817 | +0.23(+1.26%) |
Feb 22, 2024 | 18.23 | 18.39 | 17.99 | 18.27 | 2,315,961 | +0.02(+0.11%) |
Feb 21, 2024 | 18.42 | 18.68 | 17.98 | 18.25 | 3,341,939 | +0.04(+0.22%) |
Feb 20, 2024 | 18.47 | 18.64 | 18.10 | 18.21 | 3,422,204 | -0.22(-1.18%) |
Feb 16, 2024 | 18.28 | 18.70 | 18.07 | 18.43 | 3,449,706 | +0.09(+0.48%) |
Feb 15, 2024 | 17.58 | 18.79 | 17.38 | 18.34 | 7,863,144 | +2.23(+13.81%) |
Feb 14, 2024 | 16.03 | 16.19 | 15.69 | 16.11 | 3,613,715 | +0.24(+1.49%) |
Feb 13, 2024 | 16.28 | 16.29 | 15.60 | 15.88 | 3,448,172 | -0.70(-4.22%) |
Feb 12, 2024 | 16.23 | 16.62 | 16.22 | 16.58 | 2,290,052 | +0.44(+2.75%) |
Feb 09, 2024 | 16.08 | 16.18 | 15.88 | 16.13 | 2,066,160 | +0.07(+0.43%) |
Feb 08, 2024 | 15.94 | 16.07 | 15.70 | 16.06 | 2,391,304 | +0.06(+0.37%) |
Feb 07, 2024 | 16.60 | 16.64 | 15.82 | 16.00 | 2,656,328 | -0.69(-4.13%) |
Feb 06, 2024 | 15.86 | 16.88 | 15.79 | 16.69 | 2,867,445 | +0.90(+5.67%) |
Feb 05, 2024 | 16.35 | 16.38 | 15.78 | 15.80 | 2,101,862 | -0.59(-3.61%) |
Feb 02, 2024 | 16.91 | 16.95 | 16.36 | 16.39 | 1,991,119 | -0.59(-3.48%) |
Feb 01, 2024 | 16.50 | 17.04 | 16.32 | 16.98 | 1,909,349 | +0.58(+3.54%) |
Jan 31, 2024 | 16.58 | 16.82 | 16.40 | 16.40 | 3,078,791 | -0.13(-0.77%) |
Jan 30, 2024 | 16.86 | 16.92 | 16.37 | 16.53 | 1,704,818 | -0.37(-2.21%) |
Jan 29, 2024 | 16.57 | 16.92 | 16.35 | 16.90 | 2,292,457 | +0.42(+2.57%) |
Jan 26, 2024 | 16.55 | 16.76 | 16.40 | 16.48 | 2,541,357 | -0.11(-0.65%) |
Jan 25, 2024 | 16.41 | 16.60 | 16.22 | 16.59 | 2,303,967 | +0.41(+2.56%) |
Jan 24, 2024 | 16.14 | 16.35 | 16.02 | 16.17 | 2,350,101 | +0.15(+0.92%) |
Jan 23, 2024 | 15.61 | 16.06 | 15.50 | 16.02 | 2,585,798 | +0.57(+3.70%) |
Jan 22, 2024 | 15.36 | 15.74 | 15.29 | 15.45 | 2,689,706 | +0.19(+1.23%) |
Jan 19, 2024 | 15.41 | 15.49 | 15.10 | 15.27 | 3,353,489 | -0.19(-1.21%) |
Jan 18, 2024 | 15.75 | 15.92 | 15.24 | 15.45 | 3,865,004 | -0.21(-1.32%) |
Jan 17, 2024 | 16.11 | 16.27 | 15.50 | 15.66 | 4,186,042 | -0.68(-4.16%) |
Jan 16, 2024 | 16.40 | 16.52 | 16.09 | 16.34 | 3,249,243 | -0.16(-0.96%) |
Jan 12, 2024 | 16.61 | 17.09 | 16.49 | 16.50 | 3,023,665 | -0.08(-0.48%) |
Jan 11, 2024 | 16.92 | 17.11 | 16.41 | 16.58 | 5,147,747 | -0.36(-2.15%) |
Jan 10, 2024 | 15.99 | 16.96 | 15.85 | 16.94 | 6,502,446 | +0.98(+6.17%) |
Jan 09, 2024 | 15.97 | 16.14 | 15.77 | 15.96 | 4,931,112 | -0.10(-0.61%) |
Jan 08, 2024 | 14.13 | 16.07 | 14.13 | 16.05 | 9,158,428 | +1.86(+13.12%) |
Jan 05, 2024 | 13.59 | 14.26 | 13.44 | 14.19 | 4,978,293 | +0.62(+4.57%) |
Jan 04, 2024 | 14.46 | 14.51 | 13.49 | 13.57 | 5,437,517 | -0.84(-5.81%) |
Jan 03, 2024 | 14.42 | 14.56 | 14.06 | 14.41 | 3,025,875 | -0.08(-0.54%) |
Jan 02, 2024 | 14.20 | 14.90 | 14.20 | 14.49 | 4,624,762 | +0.29(+2.01%) |
Dec 29, 2023 | 14.18 | 14.31 | 14.03 | 14.20 | 2,750,786 | -0.06(-0.41%) |
Dec 28, 2023 | 14.17 | 14.37 | 14.09 | 14.26 | 2,454,568 | +0.12(+0.84%) |
Dec 27, 2023 | 13.93 | 14.27 | 13.90 | 14.14 | 2,915,122 | +0.23(+1.63%) |
Dec 26, 2023 | 13.72 | 14.03 | 13.66 | 13.92 | 4,230,173 | +0.22(+1.58%) |
Dec 22, 2023 | 13.38 | 13.77 | 13.37 | 13.70 | 3,538,105 | +0.31(+2.28%) |
Dec 21, 2023 | 13.25 | 13.69 | 13.20 | 13.39 | 4,705,025 | +0.45(+3.50%) |
Dec 20, 2023 | 13.27 | 13.38 | 12.94 | 12.94 | 4,506,416 | -0.37(-2.81%) |
Dec 19, 2023 | 13.07 | 13.38 | 12.97 | 13.32 | 5,304,002 | +0.39(+3.05%) |
Dec 18, 2023 | 12.91 | 13.04 | 12.68 | 12.92 | 4,559,390 | +0.04(+0.31%) |
Dec 15, 2023 | 12.59 | 13.17 | 12.52 | 12.88 | 10,932,526 | +0.26(+2.03%) |
Dec 14, 2023 | 12.56 | 12.83 | 12.43 | 12.63 | 6,772,397 | +0.39(+3.22%) |
Dec 13, 2023 | 11.33 | 12.29 | 11.14 | 12.23 | 9,562,954 | +0.87(+7.63%) |
Dec 12, 2023 | 11.08 | 11.45 | 10.80 | 11.37 | 7,297,927 | +0.31(+2.76%) |
Dec 11, 2023 | 10.93 | 11.18 | 10.85 | 11.06 | 4,559,302 | +0.21(+1.91%) |
Dec 08, 2023 | 11.18 | 11.33 | 10.79 | 10.85 | 3,934,295 | -0.31(-2.74%) |
Dec 07, 2023 | 10.82 | 11.34 | 10.76 | 11.16 | 5,782,315 | +0.33(+3.09%) |
Dec 06, 2023 | 11.10 | 11.11 | 10.67 | 10.82 | 4,644,438 | -0.10(-0.90%) |
Dec 05, 2023 | 11.54 | 11.63 | 10.90 | 10.92 | 4,649,614 | -0.73(-6.26%) |
Dec 04, 2023 | 11.25 | 11.69 | 11.23 | 11.65 | 4,485,468 | +0.33(+2.87%) |