Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.40 | 14.45 | 14.10 | 14.15 | 1,444,320 | -0.03(-0.21%) |
Feb 28, 2024 | 13.73 | 14.21 | 13.61 | 14.18 | 1,220,321 | +0.34(+2.46%) |
Feb 27, 2024 | 13.65 | 14.06 | 13.43 | 13.84 | 1,262,854 | +0.38(+2.82%) |
Feb 26, 2024 | 13.30 | 13.49 | 13.18 | 13.46 | 1,334,497 | +0.17(+1.28%) |
Feb 23, 2024 | 13.16 | 13.45 | 13.06 | 13.29 | 1,195,519 | -0.01(-0.08%) |
Feb 22, 2024 | 12.95 | 13.32 | 12.93 | 13.30 | 1,291,212 | +0.29(+2.23%) |
Feb 21, 2024 | 12.66 | 13.02 | 12.53 | 13.01 | 1,621,885 | +0.35(+2.76%) |
Feb 20, 2024 | 12.07 | 12.75 | 12.03 | 12.66 | 2,393,341 | +0.52(+4.28%) |
Feb 16, 2024 | 11.78 | 12.21 | 11.63 | 12.14 | 1,941,260 | +0.39(+3.32%) |
Feb 15, 2024 | 10.98 | 12.02 | 10.75 | 11.75 | 3,106,725 | +1.94(+19.78%) |
Feb 14, 2024 | 9.710 | 9.850 | 9.670 | 9.810 | 1,005,424 | +0.28(+2.94%) |
Feb 13, 2024 | 9.680 | 9.755 | 9.440 | 9.530 | 878,301 | -0.43(-4.32%) |
Feb 12, 2024 | 9.730 | 10.01 | 9.730 | 9.960 | 868,495 | +0.26(+2.68%) |
Feb 09, 2024 | 9.810 | 9.810 | 9.620 | 9.700 | 903,325 | -0.08(-0.82%) |
Feb 08, 2024 | 9.650 | 9.805 | 9.530 | 9.780 | 726,330 | +0.16(+1.66%) |
Feb 07, 2024 | 9.870 | 9.930 | 9.600 | 9.620 | 873,109 | -0.24(-2.43%) |
Feb 06, 2024 | 9.710 | 9.945 | 9.670 | 9.860 | 671,472 | +0.20(+2.07%) |
Feb 05, 2024 | 9.830 | 9.840 | 9.615 | 9.660 | 674,398 | -0.33(-3.30%) |
Feb 02, 2024 | 10.11 | 10.26 | 9.960 | 9.990 | 884,133 | -0.23(-2.25%) |
Feb 01, 2024 | 10.13 | 10.23 | 9.985 | 10.22 | 1,290,934 | +0.13(+1.29%) |
Jan 31, 2024 | 10.37 | 10.46 | 10.08 | 10.09 | 1,818,592 | -0.24(-2.32%) |
Jan 30, 2024 | 10.05 | 10.33 | 10.04 | 10.33 | 1,114,015 | +0.13(+1.27%) |
Jan 29, 2024 | 10.08 | 10.20 | 9.961 | 10.20 | 574,644 | +0.09(+0.89%) |
Jan 26, 2024 | 10.24 | 10.28 | 10.04 | 10.11 | 589,203 | -0.08(-0.79%) |
Jan 25, 2024 | 10.21 | 10.27 | 9.925 | 10.19 | 1,339,327 | +0.15(+1.49%) |
Jan 24, 2024 | 10.01 | 10.04 | 9.750 | 10.04 | 1,481,073 | +0.18(+1.83%) |
Jan 23, 2024 | 9.970 | 10.16 | 9.820 | 9.860 | 776,254 | +0.01(+0.10%) |
Jan 22, 2024 | 9.700 | 9.975 | 9.600 | 9.850 | 964,306 | +0.22(+2.28%) |
Jan 19, 2024 | 9.750 | 9.750 | 9.540 | 9.630 | 1,961,569 | -0.13(-1.33%) |
Jan 18, 2024 | 9.650 | 9.770 | 9.560 | 9.760 | 828,999 | +0.20(+2.09%) |
Jan 17, 2024 | 9.510 | 9.720 | 9.470 | 9.560 | 740,607 | -0.13(-1.34%) |
Jan 16, 2024 | 9.920 | 9.950 | 9.670 | 9.690 | 693,091 | -0.28(-2.81%) |
Jan 12, 2024 | 10.29 | 10.29 | 9.915 | 9.970 | 714,625 | -0.13(-1.29%) |
Jan 11, 2024 | 10.15 | 10.15 | 9.970 | 10.10 | 755,908 | -0.05(-0.49%) |
Jan 10, 2024 | 9.990 | 10.21 | 9.990 | 10.15 | 616,843 | +0.10(+1.00%) |
Jan 09, 2024 | 10.27 | 10.27 | 10.02 | 10.05 | 767,516 | -0.38(-3.64%) |
Jan 08, 2024 | 10.63 | 10.63 | 10.35 | 10.43 | 572,166 | -0.27(-2.52%) |
Jan 05, 2024 | 10.71 | 10.84 | 10.64 | 10.70 | 583,245 | -0.03(-0.28%) |
Jan 04, 2024 | 11.00 | 11.06 | 10.67 | 10.73 | 727,551 | -0.21(-1.92%) |
Jan 03, 2024 | 11.07 | 11.14 | 10.93 | 10.94 | 759,733 | -0.19(-1.71%) |
Jan 02, 2024 | 11.26 | 11.41 | 11.11 | 11.13 | 596,008 | -0.19(-1.68%) |
Dec 29, 2023 | 11.42 | 11.43 | 11.29 | 11.32 | 443,763 | -0.14(-1.22%) |
Dec 28, 2023 | 11.54 | 11.57 | 11.35 | 11.46 | 430,620 | -0.10(-0.87%) |
Dec 27, 2023 | 11.67 | 11.73 | 11.51 | 11.56 | 362,595 | -0.09(-0.77%) |
Dec 26, 2023 | 11.57 | 11.70 | 11.44 | 11.65 | 332,761 | +0.18(+1.57%) |
Dec 22, 2023 | 11.54 | 11.65 | 11.38 | 11.47 | 409,164 | +0.00(+0.00%) |
Dec 21, 2023 | 11.32 | 11.48 | 11.14 | 11.47 | 609,476 | +0.26(+2.32%) |
Dec 20, 2023 | 11.25 | 11.56 | 11.18 | 11.21 | 739,058 | +0.02(+0.18%) |
Dec 19, 2023 | 11.01 | 11.21 | 11.00 | 11.19 | 660,781 | +0.30(+2.75%) |
Dec 18, 2023 | 11.01 | 11.25 | 10.83 | 10.89 | 754,647 | -0.15(-1.36%) |
Dec 15, 2023 | 10.99 | 11.12 | 10.75 | 11.04 | 6,358,456 | +0.15(+1.38%) |
Dec 14, 2023 | 10.84 | 11.18 | 10.83 | 10.89 | 1,428,281 | +0.16(+1.49%) |
Dec 13, 2023 | 10.60 | 10.76 | 10.27 | 10.73 | 1,038,171 | +0.17(+1.61%) |
Dec 12, 2023 | 10.91 | 10.91 | 10.47 | 10.56 | 953,802 | -0.39(-3.56%) |
Dec 11, 2023 | 10.85 | 11.03 | 10.80 | 10.95 | 986,786 | +0.10(+0.92%) |
Dec 08, 2023 | 10.77 | 10.89 | 10.65 | 10.85 | 921,605 | +0.17(+1.59%) |
Dec 07, 2023 | 10.58 | 10.68 | 10.45 | 10.68 | 1,096,119 | +0.18(+1.71%) |
Dec 06, 2023 | 10.53 | 10.78 | 10.48 | 10.50 | 912,128 | -0.02(-0.19%) |
Dec 05, 2023 | 10.56 | 10.57 | 10.32 | 10.52 | 1,124,588 | -0.04(-0.38%) |
Dec 04, 2023 | 10.09 | 10.60 | 10.06 | 10.56 | 907,638 | +0.37(+3.63%) |