Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.02 | 17.10 | 16.10 | 16.17 | 32,508 | -0.57(-3.41%) |
Feb 28, 2024 | 17.11 | 17.37 | 16.60 | 16.74 | 68,656 | -0.37(-2.16%) |
Feb 27, 2024 | 17.12 | 17.37 | 16.91 | 17.11 | 68,111 | +0.16(+0.94%) |
Feb 26, 2024 | 17.16 | 17.27 | 16.51 | 16.95 | 58,383 | -0.07(-0.41%) |
Feb 23, 2024 | 15.36 | 17.45 | 15.12 | 17.02 | 106,042 | +1.71(+11.17%) |
Feb 22, 2024 | 15.64 | 16.16 | 14.75 | 15.31 | 171,119 | -0.30(-1.92%) |
Feb 21, 2024 | 17.47 | 17.47 | 14.62 | 15.61 | 107,717 | -1.89(-10.80%) |
Feb 20, 2024 | 16.46 | 18.15 | 16.16 | 17.50 | 73,440 | +1.04(+6.32%) |
Feb 16, 2024 | 15.88 | 16.65 | 15.88 | 16.46 | 70,310 | +0.38(+2.36%) |
Feb 15, 2024 | 15.49 | 16.20 | 15.06 | 16.08 | 102,281 | +0.62(+4.01%) |
Feb 14, 2024 | 15.40 | 15.53 | 15.34 | 15.46 | 53,014 | +0.13(+0.85%) |
Feb 13, 2024 | 15.75 | 16.01 | 15.02 | 15.33 | 84,946 | -0.68(-4.25%) |
Feb 12, 2024 | 16.19 | 16.61 | 15.67 | 16.01 | 58,245 | -0.40(-2.44%) |
Feb 09, 2024 | 16.87 | 17.07 | 16.30 | 16.41 | 34,417 | -0.50(-2.96%) |
Feb 08, 2024 | 17.14 | 17.14 | 16.45 | 16.91 | 52,839 | +0.30(+1.81%) |
Feb 07, 2024 | 15.91 | 17.22 | 15.84 | 16.61 | 101,184 | +0.91(+5.80%) |
Feb 06, 2024 | 15.02 | 15.78 | 15.02 | 15.70 | 53,100 | +0.28(+1.82%) |
Feb 05, 2024 | 14.85 | 15.57 | 14.72 | 15.42 | 59,816 | +0.36(+2.39%) |
Feb 02, 2024 | 15.55 | 15.55 | 14.52 | 15.06 | 64,518 | +0.07(+0.47%) |
Feb 01, 2024 | 14.61 | 15.08 | 13.45 | 14.99 | 66,089 | +0.37(+2.53%) |
Jan 31, 2024 | 14.87 | 15.16 | 14.50 | 14.62 | 36,305 | -0.38(-2.53%) |
Jan 30, 2024 | 15.25 | 15.55 | 14.84 | 15.00 | 67,212 | +0.25(+1.69%) |
Jan 29, 2024 | 14.32 | 14.97 | 14.22 | 14.75 | 37,592 | +0.18(+1.24%) |
Jan 26, 2024 | 14.45 | 14.90 | 14.08 | 14.57 | 31,918 | -0.01(-0.07%) |
Jan 25, 2024 | 14.69 | 14.99 | 14.34 | 14.58 | 54,632 | -0.11(-0.75%) |
Jan 24, 2024 | 14.24 | 15.09 | 13.90 | 14.69 | 101,660 | +0.51(+3.60%) |
Jan 23, 2024 | 14.76 | 14.76 | 13.54 | 14.18 | 61,389 | -0.66(-4.45%) |
Jan 22, 2024 | 14.22 | 14.95 | 13.92 | 14.84 | 152,112 | +0.55(+3.85%) |
Jan 19, 2024 | 13.21 | 14.45 | 13.00 | 14.29 | 188,734 | +1.04(+7.85%) |
Jan 18, 2024 | 13.36 | 13.61 | 12.75 | 13.25 | 215,340 | +0.25(+1.92%) |
Jan 17, 2024 | 12.05 | 13.20 | 11.54 | 13.00 | 115,434 | +1.02(+8.51%) |
Jan 16, 2024 | 11.25 | 12.09 | 10.82 | 11.98 | 77,031 | +0.51(+4.45%) |
Jan 12, 2024 | 11.86 | 12.05 | 11.10 | 11.47 | 91,373 | -0.39(-3.29%) |
Jan 11, 2024 | 12.44 | 12.69 | 11.80 | 11.86 | 49,737 | -0.54(-4.35%) |
Jan 10, 2024 | 13.25 | 13.49 | 11.82 | 12.40 | 97,549 | -0.77(-5.85%) |
Jan 09, 2024 | 12.74 | 13.34 | 11.94 | 13.17 | 173,144 | +0.82(+6.64%) |
Jan 08, 2024 | 11.10 | 12.35 | 11.10 | 12.35 | 162,334 | +1.41(+12.89%) |
Jan 05, 2024 | 10.77 | 11.25 | 10.71 | 10.94 | 70,410 | -0.11(-1.00%) |
Jan 04, 2024 | 10.34 | 11.16 | 9.770 | 11.05 | 107,888 | +1.00(+9.95%) |
Jan 03, 2024 | 9.620 | 10.89 | 9.500 | 10.05 | 94,304 | +0.27(+2.76%) |
Jan 02, 2024 | 10.03 | 11.18 | 9.750 | 9.780 | 95,454 | -0.53(-5.14%) |
Dec 29, 2023 | 9.910 | 10.32 | 9.870 | 10.31 | 32,080 | +0.31(+3.10%) |
Dec 28, 2023 | 10.08 | 10.25 | 9.910 | 10.00 | 31,190 | -0.06(-0.60%) |
Dec 27, 2023 | 10.08 | 10.24 | 9.652 | 10.06 | 60,641 | +0.16(+1.62%) |
Dec 26, 2023 | 9.130 | 10.04 | 8.850 | 9.900 | 64,644 | +0.83(+9.15%) |
Dec 22, 2023 | 8.870 | 9.140 | 8.530 | 9.070 | 72,090 | +0.23(+2.60%) |
Dec 21, 2023 | 9.420 | 9.420 | 8.700 | 8.840 | 52,268 | -0.43(-4.64%) |
Dec 20, 2023 | 9.990 | 10.31 | 8.950 | 9.270 | 79,194 | -0.63(-6.36%) |
Dec 19, 2023 | 9.580 | 9.900 | 8.970 | 9.900 | 79,883 | +0.62(+6.68%) |
Dec 18, 2023 | 9.110 | 9.470 | 8.460 | 9.280 | 63,040 | +0.22(+2.43%) |
Dec 15, 2023 | 8.290 | 9.335 | 8.180 | 9.060 | 108,054 | +0.73(+8.76%) |
Dec 14, 2023 | 8.160 | 8.490 | 8.020 | 8.330 | 84,265 | +0.12(+1.46%) |
Dec 13, 2023 | 8.050 | 8.380 | 7.460 | 8.210 | 45,951 | +0.21(+2.63%) |
Dec 12, 2023 | 8.030 | 8.130 | 7.782 | 8.000 | 17,607 | -0.12(-1.48%) |
Dec 11, 2023 | 8.350 | 8.390 | 7.400 | 8.120 | 68,592 | -0.28(-3.33%) |
Dec 08, 2023 | 8.410 | 8.680 | 8.310 | 8.400 | 26,296 | -0.09(-1.06%) |
Dec 07, 2023 | 8.150 | 8.640 | 8.048 | 8.490 | 40,632 | +0.27(+3.28%) |
Dec 06, 2023 | 8.290 | 8.320 | 7.800 | 8.220 | 47,515 | -0.09(-1.08%) |
Dec 05, 2023 | 8.000 | 8.405 | 7.690 | 8.310 | 63,267 | +0.18(+2.21%) |
Dec 04, 2023 | 8.850 | 8.900 | 8.010 | 8.130 | 58,101 | -0.77(-8.65%) |