Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.25 | 22.52 | 17.39 | 17.99 | 2,541,905 | +0.30(+1.70%) |
Feb 28, 2024 | 17.22 | 18.15 | 17.22 | 17.69 | 1,264,894 | +0.20(+1.14%) |
Feb 27, 2024 | 17.51 | 17.69 | 17.26 | 17.49 | 638,194 | +0.08(+0.46%) |
Feb 26, 2024 | 16.89 | 17.51 | 16.75 | 17.41 | 532,619 | +0.41(+2.41%) |
Feb 23, 2024 | 17.17 | 17.57 | 16.99 | 17.00 | 760,447 | -0.29(-1.68%) |
Feb 22, 2024 | 16.98 | 17.50 | 16.98 | 17.29 | 515,637 | +0.05(+0.29%) |
Feb 21, 2024 | 17.15 | 17.55 | 17.00 | 17.24 | 1,070,801 | +0.09(+0.52%) |
Feb 20, 2024 | 17.79 | 18.25 | 16.98 | 17.15 | 629,299 | -1.10(-6.03%) |
Feb 16, 2024 | 17.32 | 18.32 | 17.32 | 18.25 | 1,129,159 | +0.73(+4.20%) |
Feb 15, 2024 | 16.83 | 17.54 | 16.60 | 17.52 | 724,291 | +1.09(+6.60%) |
Feb 14, 2024 | 16.00 | 16.45 | 15.84 | 16.43 | 610,950 | +0.67(+4.25%) |
Feb 13, 2024 | 15.50 | 16.11 | 15.25 | 15.76 | 574,789 | -0.53(-3.25%) |
Feb 12, 2024 | 16.80 | 17.13 | 15.68 | 16.29 | 778,021 | -0.44(-2.63%) |
Feb 09, 2024 | 16.70 | 17.21 | 16.57 | 16.73 | 1,152,658 | +0.10(+0.60%) |
Feb 08, 2024 | 16.14 | 16.76 | 16.05 | 16.63 | 678,393 | +0.53(+3.29%) |
Feb 07, 2024 | 16.29 | 16.44 | 15.83 | 16.10 | 782,189 | -0.18(-1.11%) |
Feb 06, 2024 | 15.32 | 16.58 | 15.32 | 16.28 | 1,627,770 | +0.94(+6.13%) |
Feb 05, 2024 | 15.32 | 15.72 | 15.20 | 15.34 | 526,622 | -0.10(-0.65%) |
Feb 02, 2024 | 15.24 | 15.51 | 14.84 | 15.44 | 715,723 | -0.12(-0.77%) |
Feb 01, 2024 | 15.23 | 15.59 | 14.80 | 15.56 | 518,397 | +0.43(+2.84%) |
Jan 31, 2024 | 15.21 | 15.71 | 15.10 | 15.13 | 645,762 | -0.06(-0.39%) |
Jan 30, 2024 | 15.61 | 15.69 | 15.07 | 15.19 | 837,253 | -0.54(-3.43%) |
Jan 29, 2024 | 15.15 | 15.80 | 15.12 | 15.73 | 703,987 | +0.58(+3.83%) |
Jan 26, 2024 | 15.21 | 15.21 | 14.68 | 15.15 | 521,925 | -0.06(-0.39%) |
Jan 25, 2024 | 15.17 | 15.38 | 14.90 | 15.21 | 976,281 | +0.26(+1.74%) |
Jan 24, 2024 | 15.04 | 15.49 | 14.78 | 14.95 | 818,429 | +0.11(+0.74%) |
Jan 23, 2024 | 15.24 | 15.40 | 14.55 | 14.84 | 773,786 | -0.13(-0.87%) |
Jan 22, 2024 | 14.74 | 15.51 | 14.65 | 14.97 | 1,574,569 | +0.12(+0.81%) |
Jan 19, 2024 | 14.40 | 15.60 | 14.24 | 14.85 | 2,718,595 | +1.67(+12.67%) |
Jan 18, 2024 | 13.09 | 13.42 | 12.60 | 13.18 | 692,783 | +0.20(+1.54%) |
Jan 17, 2024 | 12.64 | 13.01 | 12.38 | 12.98 | 832,183 | +0.05(+0.39%) |
Jan 16, 2024 | 12.91 | 13.23 | 12.63 | 12.93 | 636,386 | -0.12(-0.92%) |
Jan 12, 2024 | 13.56 | 14.16 | 12.96 | 13.05 | 927,465 | -0.33(-2.47%) |
Jan 11, 2024 | 13.48 | 13.68 | 13.17 | 13.38 | 757,063 | -0.22(-1.62%) |
Jan 10, 2024 | 13.17 | 13.89 | 12.98 | 13.60 | 1,186,265 | +0.52(+3.98%) |
Jan 09, 2024 | 12.37 | 13.25 | 12.27 | 13.08 | 1,469,231 | +0.51(+4.06%) |
Jan 08, 2024 | 11.34 | 12.96 | 11.34 | 12.57 | 823,304 | +1.19(+10.46%) |
Jan 05, 2024 | 11.31 | 11.51 | 11.05 | 11.38 | 357,846 | -0.07(-0.61%) |
Jan 04, 2024 | 11.65 | 11.70 | 11.22 | 11.45 | 575,476 | -0.10(-0.87%) |
Jan 03, 2024 | 12.33 | 12.51 | 11.26 | 11.55 | 796,879 | -0.65(-5.33%) |
Jan 02, 2024 | 12.08 | 12.92 | 12.05 | 12.20 | 770,836 | -0.07(-0.57%) |
Dec 29, 2023 | 12.45 | 12.53 | 12.10 | 12.27 | 514,583 | -0.17(-1.37%) |
Dec 28, 2023 | 12.17 | 12.70 | 12.17 | 12.44 | 385,222 | +0.16(+1.30%) |
Dec 27, 2023 | 12.26 | 12.49 | 12.04 | 12.28 | 433,315 | -0.03(-0.24%) |
Dec 26, 2023 | 11.70 | 12.47 | 11.64 | 12.31 | 525,191 | +0.62(+5.30%) |
Dec 22, 2023 | 11.33 | 11.91 | 11.24 | 11.69 | 815,740 | +0.47(+4.19%) |
Dec 21, 2023 | 10.16 | 11.33 | 10.15 | 11.22 | 735,637 | +1.24(+12.42%) |
Dec 20, 2023 | 10.39 | 10.48 | 9.950 | 9.980 | 395,534 | -0.47(-4.50%) |
Dec 19, 2023 | 10.36 | 11.08 | 10.20 | 10.45 | 675,029 | +0.35(+3.47%) |
Dec 18, 2023 | 10.30 | 10.40 | 10.01 | 10.10 | 566,656 | -0.14(-1.37%) |
Dec 15, 2023 | 10.70 | 10.81 | 10.24 | 10.24 | 1,374,971 | -0.37(-3.49%) |
Dec 14, 2023 | 10.25 | 10.82 | 10.24 | 10.61 | 953,178 | +0.53(+5.26%) |
Dec 13, 2023 | 9.370 | 10.09 | 9.210 | 10.08 | 1,358,461 | +0.67(+7.12%) |
Dec 12, 2023 | 9.430 | 9.530 | 9.050 | 9.410 | 964,290 | -0.04(-0.42%) |
Dec 11, 2023 | 9.740 | 9.760 | 9.230 | 9.450 | 542,933 | -0.27(-2.78%) |
Dec 08, 2023 | 10.05 | 10.15 | 9.690 | 9.720 | 1,045,543 | -0.33(-3.28%) |
Dec 07, 2023 | 9.640 | 10.05 | 9.550 | 10.05 | 1,160,587 | +0.41(+4.25%) |
Dec 06, 2023 | 9.630 | 10.10 | 9.500 | 9.640 | 891,175 | +0.17(+1.80%) |
Dec 05, 2023 | 9.920 | 9.920 | 9.350 | 9.470 | 1,158,457 | -0.48(-4.82%) |
Dec 04, 2023 | 9.730 | 10.02 | 9.522 | 9.950 | 1,103,518 | +0.22(+2.26%) |