Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.31 | 18.31 | 15.14 | 15.14 | 0 | -0.90(-5.61%) |
Feb 28, 2024 | 17.01 | 17.27 | 15.29 | 16.04 | 0 | +0.89(+5.87%) |
Feb 27, 2024 | 17.34 | 17.34 | 14.96 | 15.15 | 0 | +0.03(+0.20%) |
Feb 26, 2024 | 18.90 | 18.90 | 15.09 | 15.12 | 0 | +0.10(+0.67%) |
Feb 23, 2024 | 18.04 | 18.04 | 14.99 | 15.02 | 0 | -0.95(-5.95%) |
Feb 22, 2024 | 17.58 | 18.49 | 15.23 | 15.97 | 0 | -1.05(-6.17%) |
Feb 21, 2024 | 17.72 | 18.35 | 15.77 | 17.02 | 0 | -0.18(-1.05%) |
Feb 20, 2024 | 18.10 | 18.21 | 15.44 | 17.20 | 0 | +1.33(+8.38%) |
Feb 16, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | -1.35(-7.84%) |
Feb 15, 2024 | 19.97 | 23.83 | 17.20 | 17.22 | 0 | +1.18(+7.36%) |
Feb 14, 2024 | 19.76 | 20.49 | 16.04 | 16.04 | 0 | -0.80(-4.75%) |
Feb 13, 2024 | 17.99 | 18.45 | 15.48 | 16.84 | 0 | +0.38(+2.31%) |
Feb 12, 2024 | 18.67 | 18.67 | 16.44 | 16.46 | 0 | +0.29(+1.79%) |
Feb 09, 2024 | 18.38 | 18.38 | 15.96 | 16.17 | 0 | -0.39(-2.36%) |
Feb 08, 2024 | 17.59 | 17.72 | 16.19 | 16.56 | 0 | +0.11(+0.67%) |
Feb 07, 2024 | 17.60 | 17.89 | 16.32 | 16.45 | 0 | -0.54(-3.18%) |
Feb 06, 2024 | 16.33 | 18.07 | 15.79 | 16.99 | 0 | -0.81(-4.55%) |
Feb 05, 2024 | 18.17 | 20.02 | 15.92 | 17.80 | 0 | +0.14(+0.79%) |
Feb 02, 2024 | 16.28 | 17.80 | 16.28 | 17.66 | 0 | +1.20(+7.29%) |
Feb 01, 2024 | 18.50 | 18.73 | 16.40 | 16.46 | 0 | -0.49(-2.89%) |
Jan 31, 2024 | 21.13 | 21.13 | 16.74 | 16.95 | 0 | -0.23(-1.34%) |
Jan 30, 2024 | 20.06 | 20.06 | 17.07 | 17.18 | 0 | +0.31(+1.84%) |
Jan 29, 2024 | 19.24 | 19.24 | 16.71 | 16.87 | 0 | -0.46(-2.65%) |
Jan 26, 2024 | 18.34 | 21.07 | 16.83 | 17.33 | 0 | -1.30(-6.98%) |
Jan 25, 2024 | 20.86 | 21.10 | 18.45 | 18.63 | 0 | -0.48(-2.51%) |
Jan 24, 2024 | 18.58 | 20.59 | 18.58 | 19.11 | 0 | +1.27(+7.12%) |
Jan 23, 2024 | 20.11 | 20.11 | 17.84 | 17.84 | 0 | -3.61(-16.83%) |
Jan 22, 2024 | 19.05 | 21.69 | 18.56 | 21.45 | 0 | +2.95(+15.95%) |
Jan 19, 2024 | 19.73 | 19.73 | 17.86 | 18.50 | 0 | -0.51(-2.68%) |
Jan 18, 2024 | 20.31 | 20.35 | 18.81 | 19.01 | 0 | -4.74(-19.96%) |
Jan 17, 2024 | 21.07 | 25.36 | 18.80 | 23.75 | 0 | +5.68(+31.43%) |
Jan 16, 2024 | 19.13 | 19.20 | 17.21 | 18.07 | 0 | +1.60(+9.71%) |
Jan 12, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | -0.30(-1.79%) |
Jan 11, 2024 | 16.69 | 17.15 | 15.88 | 16.77 | 0 | +0.33(+2.01%) |
Jan 10, 2024 | 16.77 | 17.88 | 15.87 | 16.44 | 0 | +0.22(+1.36%) |
Jan 09, 2024 | 17.99 | 18.47 | 16.13 | 16.22 | 0 | -0.09(-0.55%) |
Jan 08, 2024 | 17.89 | 18.90 | 16.29 | 16.31 | 0 | -0.76(-4.45%) |
Jan 05, 2024 | 17.71 | 24.61 | 16.66 | 17.07 | 0 | -0.64(-3.61%) |
Jan 04, 2024 | 17.28 | 18.30 | 16.83 | 17.71 | 0 | -0.52(-2.85%) |
Jan 03, 2024 | 18.64 | 21.75 | 17.65 | 18.23 | 0 | -0.44(-2.36%) |
Jan 02, 2024 | 20.45 | 22.00 | 18.63 | 18.67 | 0 | -2.47(-11.68%) |
Dec 29, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | +2.50(+13.41%) |
Dec 28, 2023 | 19.49 | 19.49 | 16.83 | 18.64 | 0 | +1.35(+7.81%) |
Dec 27, 2023 | 21.43 | 21.43 | 17.13 | 17.29 | 0 | -0.05(-0.29%) |
Dec 26, 2023 | 21.63 | 21.63 | 17.22 | 17.34 | 0 | +0.03(+0.17%) |
Dec 22, 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | -1.25(-6.73%) |
Dec 21, 2023 | 25.03 | 25.03 | 18.53 | 18.56 | 0 | +0.76(+4.27%) |
Dec 20, 2023 | 21.05 | 21.05 | 16.74 | 17.80 | 0 | +1.59(+9.81%) |
Dec 19, 2023 | 20.83 | 20.83 | 16.09 | 16.21 | 0 | -0.38(-2.29%) |
Dec 18, 2023 | 23.49 | 24.01 | 16.28 | 16.59 | 0 | -4.10(-19.82%) |
Dec 15, 2023 | 31.39 | 37.19 | 15.75 | 20.69 | 0 | +3.75(+22.14%) |
Dec 14, 2023 | 21.62 | 22.31 | 15.52 | 16.94 | 0 | +1.63(+10.65%) |
Dec 13, 2023 | 18.73 | 36.26 | 14.51 | 15.31 | 0 | +1.07(+7.51%) |
Dec 12, 2023 | 19.83 | 20.12 | 14.24 | 14.24 | 0 | -2.74(-16.14%) |
Dec 11, 2023 | 21.95 | 25.19 | 15.38 | 16.98 | 0 | -3.37(-16.56%) |
Dec 08, 2023 | 20.48 | 25.16 | 16.05 | 20.35 | 0 | -1.10(-5.13%) |
Dec 07, 2023 | 19.68 | 29.65 | 16.65 | 21.45 | 0 | +1.84(+9.38%) |
Dec 06, 2023 | 19.34 | 20.29 | 17.32 | 19.61 | 0 | -0.77(-3.78%) |
Dec 05, 2023 | 18.80 | 20.52 | 17.29 | 20.38 | 0 | +1.52(+8.06%) |
Dec 04, 2023 | 19.36 | 19.93 | 17.04 | 18.86 | 0 | +0.23(+1.23%) |