Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.50 | 14.50 | 13.50 | 13.80 | 17,802 | -0.22(-1.57%) |
Feb 28, 2024 | 14.59 | 14.63 | 13.65 | 14.02 | 66,839 | -1.33(-8.66%) |
Feb 27, 2024 | 13.83 | 15.91 | 13.60 | 15.35 | 32,982 | -0.03(-0.20%) |
Feb 26, 2024 | 15.52 | 15.88 | 14.64 | 15.38 | 64,693 | -1.64(-9.63%) |
Feb 23, 2024 | 16.99 | 17.80 | 16.55 | 17.02 | 55,847 | +0.48(+2.90%) |
Feb 22, 2024 | 15.46 | 16.60 | 15.26 | 16.54 | 34,066 | +1.29(+8.46%) |
Feb 21, 2024 | 14.89 | 15.35 | 13.86 | 15.25 | 61,693 | -0.47(-3.02%) |
Feb 20, 2024 | 13.52 | 15.89 | 12.96 | 15.72 | 84,037 | +2.82(+21.90%) |
Feb 16, 2024 | 12.40 | 13.27 | 12.13 | 12.90 | 28,083 | +0.29(+2.30%) |
Feb 15, 2024 | 11.99 | 12.61 | 11.99 | 12.61 | 17,791 | +0.86(+7.32%) |
Feb 14, 2024 | 11.94 | 12.45 | 11.68 | 11.75 | 10,820 | -0.27(-2.25%) |
Feb 13, 2024 | 11.56 | 12.47 | 11.01 | 12.02 | 23,939 | +0.26(+2.21%) |
Feb 12, 2024 | 12.28 | 12.28 | 10.69 | 11.76 | 54,941 | -0.85(-6.74%) |
Feb 09, 2024 | 11.89 | 12.87 | 11.72 | 12.61 | 63,619 | +0.83(+7.05%) |
Feb 08, 2024 | 11.01 | 11.85 | 10.81 | 11.78 | 61,150 | +0.26(+2.26%) |
Feb 07, 2024 | 10.40 | 11.52 | 10.30 | 11.52 | 87,172 | +0.39(+3.50%) |
Feb 06, 2024 | 9.300 | 11.35 | 9.028 | 11.13 | 44,667 | +0.13(+1.18%) |
Feb 05, 2024 | 10.60 | 11.13 | 10.11 | 11.00 | 21,280 | -0.18(-1.57%) |
Feb 02, 2024 | 10.84 | 11.39 | 10.56 | 11.18 | 31,327 | +0.21(+1.87%) |
Feb 01, 2024 | 10.33 | 11.14 | 9.700 | 10.97 | 85,781 | +0.15(+1.39%) |
Jan 31, 2024 | 8.990 | 11.32 | 8.560 | 10.82 | 184,310 | +2.68(+32.92%) |
Jan 30, 2024 | 10.01 | 10.09 | 7.400 | 8.140 | 212,398 | -4.20(-34.04%) |
Jan 29, 2024 | 11.61 | 12.61 | 10.25 | 12.34 | 127,407 | +2.93(+31.14%) |
Jan 26, 2024 | 8.290 | 9.420 | 7.860 | 9.410 | 91,968 | +1.91(+25.38%) |
Jan 25, 2024 | 7.400 | 7.760 | 6.780 | 7.505 | 50,327 | +0.70(+10.21%) |
Jan 24, 2024 | 6.510 | 7.330 | 6.450 | 6.810 | 197,428 | +1.28(+23.15%) |
Jan 23, 2024 | 5.200 | 5.760 | 5.151 | 5.530 | 46,488 | +0.95(+20.74%) |
Jan 22, 2024 | 4.600 | 4.600 | 4.350 | 4.580 | 70,859 | +0.08(+1.66%) |
Jan 19, 2024 | 4.400 | 4.540 | 4.273 | 4.505 | 11,327 | +0.29(+7.01%) |
Jan 18, 2024 | 4.240 | 4.336 | 4.160 | 4.210 | 8,297 | +0.18(+4.47%) |
Jan 17, 2024 | 4.010 | 4.220 | 4.000 | 4.030 | 6,774 | -0.26(-6.04%) |
Jan 16, 2024 | 4.460 | 4.390 | 4.280 | 4.289 | 20,360 | -0.13(-2.97%) |
Jan 12, 2024 | 4.430 | 4.540 | 4.350 | 4.420 | 18,596 | -0.10(-2.21%) |
Jan 11, 2024 | 4.580 | 4.640 | 4.500 | 4.520 | 23,927 | -0.10(-2.16%) |
Jan 10, 2024 | 4.700 | 4.771 | 4.530 | 4.620 | 439,270 | +0.12(+2.67%) |
Jan 09, 2024 | 4.600 | 4.650 | 4.500 | 4.500 | 5,169 | -0.09(-1.96%) |
Jan 08, 2024 | 4.650 | 4.650 | 4.555 | 4.590 | 30,205 | -0.08(-1.71%) |
Jan 05, 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 3,128 | +0.07(+1.52%) |
Jan 04, 2024 | 4.730 | 4.730 | 4.600 | 4.600 | 12,537 | +0.00(+0.00%) |
Jan 03, 2024 | 4.610 | 4.610 | 4.600 | 4.600 | 929 | -0.12(-2.65%) |
Jan 02, 2024 | 4.640 | 4.725 | 4.100 | 4.725 | 8,186 | +0.08(+1.83%) |
Dec 29, 2023 | 4.700 | 4.923 | 4.640 | 4.640 | 1,812 | -0.05(-1.07%) |
Dec 28, 2023 | 4.700 | 4.930 | 4.600 | 4.690 | 9,256 | -0.06(-1.26%) |
Dec 27, 2023 | 4.720 | 4.750 | 4.600 | 4.750 | 16,938 | +0.02(+0.42%) |
Dec 26, 2023 | 4.700 | 4.750 | 4.610 | 4.730 | 16,223 | -0.02(-0.42%) |
Dec 22, 2023 | 4.850 | 4.850 | 4.740 | 4.750 | 2,491 | +0.15(+3.26%) |
Dec 21, 2023 | 4.790 | 4.935 | 4.600 | 4.600 | 6,428 | -0.19(-3.96%) |
Dec 20, 2023 | 5.002 | 5.002 | 4.760 | 4.790 | 3,576 | -0.01(-0.21%) |
Dec 19, 2023 | 4.870 | 5.110 | 4.740 | 4.800 | 34,789 | -0.17(-3.42%) |
Dec 18, 2023 | 4.650 | 5.148 | 4.620 | 4.970 | 30,885 | +0.30(+6.42%) |
Dec 15, 2023 | 4.860 | 5.320 | 4.670 | 4.670 | 7,296 | -0.15(-3.11%) |
Dec 14, 2023 | 4.680 | 5.030 | 4.600 | 4.820 | 31,977 | +0.15(+3.21%) |
Dec 13, 2023 | 4.600 | 4.690 | 4.600 | 4.670 | 10,488 | +0.08(+1.63%) |
Dec 12, 2023 | 4.600 | 4.650 | 4.510 | 4.595 | 9,458 | -0.08(-1.61%) |
Dec 11, 2023 | 4.750 | 4.750 | 4.610 | 4.670 | 12,529 | +0.01(+0.21%) |
Dec 08, 2023 | 4.830 | 4.830 | 4.660 | 4.660 | 24,888 | -0.13(-2.71%) |
Dec 07, 2023 | 4.810 | 4.840 | 4.790 | 4.790 | 1,390 | +0.03(+0.53%) |
Dec 06, 2023 | 4.840 | 4.869 | 4.765 | 4.765 | 1,792 | -0.04(-0.73%) |
Dec 05, 2023 | 4.900 | 4.900 | 4.750 | 4.800 | 69,161 | -0.10(-2.04%) |
Dec 04, 2023 | 4.920 | 5.000 | 4.900 | 4.900 | 24,237 | -0.04(-0.81%) |