Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.39 | 20.48 | 17.12 | 17.44 | 1,103,278 | -2.46(-12.36%) |
Feb 28, 2024 | 19.01 | 20.04 | 18.33 | 19.90 | 1,068,092 | -0.12(-0.60%) |
Feb 27, 2024 | 18.61 | 20.28 | 18.61 | 20.02 | 1,003,881 | +1.68(+9.16%) |
Feb 26, 2024 | 17.48 | 18.77 | 17.46 | 18.34 | 747,541 | +0.93(+5.34%) |
Feb 23, 2024 | 18.21 | 18.43 | 17.19 | 17.41 | 698,175 | -0.76(-4.18%) |
Feb 22, 2024 | 18.41 | 18.98 | 17.94 | 18.17 | 648,754 | -0.23(-1.25%) |
Feb 21, 2024 | 18.84 | 18.90 | 17.85 | 18.40 | 340,317 | -0.14(-0.76%) |
Feb 20, 2024 | 18.68 | 19.80 | 18.27 | 18.54 | 385,682 | -0.29(-1.54%) |
Feb 16, 2024 | 18.36 | 20.34 | 18.22 | 18.83 | 1,035,838 | +0.38(+2.06%) |
Feb 15, 2024 | 16.92 | 18.64 | 16.92 | 18.45 | 774,078 | +1.66(+9.89%) |
Feb 14, 2024 | 16.40 | 17.27 | 15.78 | 16.79 | 573,822 | +0.75(+4.68%) |
Feb 13, 2024 | 16.57 | 16.75 | 15.81 | 16.04 | 757,724 | -1.32(-7.60%) |
Feb 12, 2024 | 16.29 | 17.81 | 16.29 | 17.36 | 745,603 | +1.15(+7.09%) |
Feb 09, 2024 | 16.87 | 18.10 | 16.02 | 16.21 | 1,898,709 | -0.08(-0.49%) |
Feb 08, 2024 | 14.55 | 16.38 | 14.12 | 16.29 | 1,070,149 | +1.72(+11.81%) |
Feb 07, 2024 | 13.51 | 15.49 | 13.51 | 14.57 | 1,842,463 | +1.52(+11.65%) |
Feb 06, 2024 | 12.26 | 13.09 | 12.05 | 13.05 | 302,083 | +0.73(+5.93%) |
Feb 05, 2024 | 12.06 | 12.41 | 11.89 | 12.32 | 407,439 | +0.08(+0.65%) |
Feb 02, 2024 | 12.45 | 12.68 | 11.83 | 12.24 | 467,795 | -0.44(-3.47%) |
Feb 01, 2024 | 12.33 | 12.82 | 12.06 | 12.68 | 617,730 | +0.36(+2.92%) |
Jan 31, 2024 | 12.24 | 12.85 | 12.23 | 12.32 | 585,589 | +0.15(+1.23%) |
Jan 30, 2024 | 12.85 | 12.85 | 12.07 | 12.17 | 1,103,075 | -0.80(-6.17%) |
Jan 29, 2024 | 12.70 | 13.08 | 12.43 | 12.97 | 525,543 | +0.25(+1.97%) |
Jan 26, 2024 | 13.43 | 13.57 | 12.65 | 12.72 | 264,980 | -0.54(-4.07%) |
Jan 25, 2024 | 14.15 | 14.38 | 13.20 | 13.26 | 351,461 | -0.73(-5.22%) |
Jan 24, 2024 | 14.41 | 14.50 | 13.92 | 13.99 | 318,510 | -0.20(-1.41%) |
Jan 23, 2024 | 14.47 | 15.08 | 14.05 | 14.19 | 330,534 | -0.01(-0.07%) |
Jan 22, 2024 | 13.68 | 14.20 | 13.51 | 14.20 | 503,050 | +0.49(+3.57%) |
Jan 19, 2024 | 13.79 | 13.88 | 13.45 | 13.71 | 335,041 | -0.06(-0.44%) |
Jan 18, 2024 | 14.17 | 14.19 | 13.68 | 13.77 | 406,286 | -0.39(-2.75%) |
Jan 17, 2024 | 15.25 | 15.25 | 13.99 | 14.16 | 487,717 | -1.11(-7.27%) |
Jan 16, 2024 | 14.97 | 15.94 | 14.52 | 15.27 | 893,376 | +0.14(+0.93%) |
Jan 12, 2024 | 14.80 | 15.38 | 14.74 | 15.13 | 497,572 | +0.56(+3.84%) |
Jan 11, 2024 | 14.66 | 14.88 | 14.17 | 14.57 | 679,260 | -0.30(-2.02%) |
Jan 10, 2024 | 14.60 | 15.00 | 14.44 | 14.87 | 539,305 | +0.20(+1.36%) |
Jan 09, 2024 | 14.24 | 14.86 | 13.90 | 14.67 | 805,178 | +0.23(+1.59%) |
Jan 08, 2024 | 16.03 | 16.03 | 12.76 | 14.44 | 1,732,069 | -2.01(-12.22%) |
Jan 05, 2024 | 17.10 | 17.35 | 16.44 | 16.45 | 490,046 | -0.95(-5.46%) |
Jan 04, 2024 | 17.34 | 17.69 | 17.02 | 17.40 | 628,496 | +0.10(+0.58%) |
Jan 03, 2024 | 18.38 | 18.38 | 17.03 | 17.30 | 1,285,832 | -1.04(-5.67%) |
Jan 02, 2024 | 17.76 | 18.69 | 17.60 | 18.34 | 301,631 | +0.39(+2.17%) |
Dec 29, 2023 | 18.54 | 18.54 | 17.73 | 17.95 | 619,576 | -0.59(-3.18%) |
Dec 28, 2023 | 18.89 | 19.04 | 18.02 | 18.54 | 480,912 | -0.33(-1.75%) |
Dec 27, 2023 | 18.78 | 19.09 | 18.29 | 18.87 | 569,357 | +0.12(+0.64%) |
Dec 26, 2023 | 18.90 | 19.20 | 18.70 | 18.75 | 509,783 | +0.13(+0.70%) |
Dec 22, 2023 | 18.71 | 19.21 | 18.16 | 18.62 | 1,295,342 | +0.17(+0.92%) |
Dec 21, 2023 | 18.60 | 19.03 | 18.38 | 18.45 | 396,403 | +0.15(+0.82%) |
Dec 20, 2023 | 19.55 | 19.55 | 18.25 | 18.30 | 545,634 | -1.31(-6.68%) |
Dec 19, 2023 | 19.77 | 20.19 | 19.18 | 19.61 | 381,912 | +0.10(+0.51%) |
Dec 18, 2023 | 20.11 | 20.27 | 19.44 | 19.51 | 327,525 | -0.45(-2.25%) |
Dec 15, 2023 | 20.82 | 21.34 | 19.74 | 19.96 | 1,217,213 | -0.86(-4.13%) |
Dec 14, 2023 | 20.60 | 21.38 | 20.48 | 20.82 | 612,650 | +0.67(+3.33%) |
Dec 13, 2023 | 19.01 | 20.30 | 18.75 | 20.15 | 426,994 | +1.01(+5.28%) |
Dec 12, 2023 | 19.28 | 19.31 | 18.20 | 19.14 | 434,600 | -0.25(-1.29%) |
Dec 11, 2023 | 19.67 | 19.67 | 19.02 | 19.39 | 204,124 | -0.19(-0.97%) |
Dec 08, 2023 | 20.59 | 20.59 | 19.57 | 19.58 | 228,265 | -1.02(-4.95%) |
Dec 07, 2023 | 19.78 | 20.64 | 19.75 | 20.60 | 410,946 | +0.82(+4.15%) |
Dec 06, 2023 | 19.82 | 20.14 | 19.57 | 19.78 | 239,175 | +0.16(+0.82%) |
Dec 05, 2023 | 19.83 | 19.92 | 19.51 | 19.62 | 296,088 | -0.39(-1.95%) |
Dec 04, 2023 | 19.66 | 20.27 | 19.50 | 20.01 | 430,648 | +0.34(+1.73%) |