Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.31 | 19.05 | 17.71 | 18.47 | 413,142 | +0.39(+2.16%) |
Feb 28, 2024 | 17.93 | 19.34 | 17.73 | 18.08 | 876,709 | +0.10(+0.56%) |
Feb 27, 2024 | 18.22 | 18.22 | 17.53 | 17.98 | 248,689 | +0.13(+0.73%) |
Feb 26, 2024 | 17.98 | 18.55 | 17.58 | 17.85 | 285,987 | -0.15(-0.83%) |
Feb 23, 2024 | 17.59 | 18.21 | 17.50 | 18.00 | 477,155 | +0.46(+2.62%) |
Feb 22, 2024 | 17.07 | 17.62 | 16.96 | 17.54 | 362,855 | +0.47(+2.75%) |
Feb 21, 2024 | 17.39 | 17.45 | 16.91 | 17.07 | 488,561 | -0.33(-1.90%) |
Feb 20, 2024 | 18.05 | 18.65 | 16.86 | 17.40 | 400,721 | -0.83(-4.55%) |
Feb 16, 2024 | 18.37 | 18.82 | 18.12 | 18.23 | 371,617 | -0.20(-1.09%) |
Feb 15, 2024 | 18.46 | 18.90 | 17.89 | 18.43 | 415,579 | +0.72(+4.07%) |
Feb 14, 2024 | 17.94 | 18.22 | 17.61 | 17.71 | 442,236 | -0.20(-1.12%) |
Feb 13, 2024 | 18.35 | 18.49 | 17.76 | 17.91 | 339,556 | -1.11(-5.84%) |
Feb 12, 2024 | 18.79 | 19.68 | 18.60 | 19.02 | 619,680 | +0.32(+1.71%) |
Feb 09, 2024 | 17.94 | 19.11 | 17.85 | 18.70 | 782,919 | +0.71(+3.95%) |
Feb 08, 2024 | 18.29 | 18.92 | 17.76 | 17.99 | 290,400 | -0.24(-1.32%) |
Feb 07, 2024 | 18.44 | 18.78 | 18.02 | 18.23 | 584,341 | -0.24(-1.30%) |
Feb 06, 2024 | 17.88 | 18.61 | 17.51 | 18.47 | 961,352 | +0.47(+2.61%) |
Feb 05, 2024 | 17.40 | 18.18 | 16.79 | 18.00 | 509,944 | +0.25(+1.41%) |
Feb 02, 2024 | 17.48 | 18.11 | 16.74 | 17.75 | 838,200 | +0.24(+1.37%) |
Feb 01, 2024 | 15.23 | 17.52 | 15.14 | 17.51 | 1,056,344 | +2.37(+15.65%) |
Jan 31, 2024 | 14.45 | 15.71 | 14.40 | 15.14 | 562,133 | +0.69(+4.78%) |
Jan 30, 2024 | 14.69 | 14.91 | 14.26 | 14.45 | 575,618 | -0.24(-1.63%) |
Jan 29, 2024 | 13.13 | 14.86 | 12.88 | 14.69 | 650,867 | +1.62(+12.39%) |
Jan 26, 2024 | 13.13 | 13.64 | 13.04 | 13.07 | 233,731 | +0.07(+0.54%) |
Jan 25, 2024 | 12.68 | 13.08 | 12.46 | 13.00 | 189,696 | +0.50(+4.00%) |
Jan 24, 2024 | 12.68 | 12.84 | 12.46 | 12.50 | 257,801 | +0.00(+0.00%) |
Jan 23, 2024 | 12.68 | 12.68 | 12.34 | 12.50 | 314,127 | +0.09(+0.73%) |
Jan 22, 2024 | 11.67 | 12.46 | 11.56 | 12.41 | 280,814 | +0.90(+7.82%) |
Jan 19, 2024 | 10.59 | 11.57 | 10.49 | 11.51 | 283,620 | +0.96(+9.10%) |
Jan 18, 2024 | 10.48 | 10.60 | 10.15 | 10.55 | 143,511 | +0.15(+1.44%) |
Jan 17, 2024 | 10.28 | 10.49 | 10.02 | 10.40 | 127,528 | -0.08(-0.76%) |
Jan 16, 2024 | 10.50 | 10.52 | 10.18 | 10.48 | 536,631 | -0.11(-1.04%) |
Jan 12, 2024 | 10.55 | 10.81 | 10.43 | 10.59 | 87,464 | +0.18(+1.73%) |
Jan 11, 2024 | 10.84 | 10.84 | 10.00 | 10.41 | 818,412 | -0.49(-4.50%) |
Jan 10, 2024 | 10.76 | 11.12 | 10.63 | 10.90 | 131,988 | +0.17(+1.58%) |
Jan 09, 2024 | 10.69 | 10.82 | 10.21 | 10.73 | 281,351 | -0.10(-0.92%) |
Jan 08, 2024 | 10.09 | 10.83 | 10.09 | 10.83 | 158,915 | +0.66(+6.49%) |
Jan 05, 2024 | 10.38 | 10.59 | 10.14 | 10.17 | 170,446 | -0.29(-2.77%) |
Jan 04, 2024 | 10.53 | 10.62 | 10.17 | 10.46 | 297,160 | +0.05(+0.48%) |
Jan 03, 2024 | 10.59 | 10.84 | 10.20 | 10.41 | 158,943 | -0.18(-1.70%) |
Jan 02, 2024 | 10.08 | 11.29 | 10.08 | 10.59 | 326,355 | +0.40(+3.93%) |
Dec 29, 2023 | 10.20 | 10.44 | 10.12 | 10.19 | 124,666 | -0.04(-0.39%) |
Dec 28, 2023 | 10.01 | 10.29 | 9.910 | 10.23 | 82,515 | +0.18(+1.79%) |
Dec 27, 2023 | 9.680 | 10.09 | 9.550 | 10.05 | 99,188 | +0.44(+4.58%) |
Dec 26, 2023 | 9.240 | 9.680 | 9.240 | 9.610 | 109,523 | +0.16(+1.69%) |
Dec 22, 2023 | 9.550 | 9.850 | 9.280 | 9.450 | 95,250 | -0.03(-0.32%) |
Dec 21, 2023 | 8.490 | 9.570 | 8.490 | 9.480 | 121,388 | +0.74(+8.47%) |
Dec 20, 2023 | 9.240 | 9.410 | 8.720 | 8.740 | 269,949 | -0.44(-4.79%) |
Dec 19, 2023 | 9.100 | 9.520 | 9.080 | 9.180 | 480,985 | +0.05(+0.55%) |
Dec 18, 2023 | 8.220 | 9.350 | 8.020 | 9.130 | 375,264 | +0.89(+10.80%) |
Dec 15, 2023 | 8.610 | 8.830 | 8.200 | 8.240 | 1,107,943 | -0.27(-3.17%) |
Dec 14, 2023 | 8.660 | 8.725 | 8.360 | 8.510 | 334,808 | +0.03(+0.35%) |
Dec 13, 2023 | 7.940 | 8.480 | 7.940 | 8.480 | 219,007 | +0.59(+7.48%) |
Dec 12, 2023 | 7.810 | 8.020 | 7.640 | 7.890 | 103,959 | -0.04(-0.50%) |
Dec 11, 2023 | 8.120 | 8.130 | 7.750 | 7.930 | 175,370 | -0.18(-2.22%) |
Dec 08, 2023 | 8.040 | 8.315 | 7.730 | 8.110 | 225,876 | +0.01(+0.12%) |
Dec 07, 2023 | 8.130 | 8.295 | 7.775 | 8.100 | 234,768 | -0.02(-0.25%) |
Dec 06, 2023 | 8.530 | 8.820 | 7.980 | 8.120 | 159,989 | -0.32(-3.79%) |
Dec 05, 2023 | 8.550 | 8.720 | 8.340 | 8.440 | 299,809 | -0.15(-1.75%) |
Dec 04, 2023 | 8.850 | 9.200 | 8.520 | 8.590 | 321,765 | -0.07(-0.81%) |