Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.25 | 16.57 | 15.93 | 16.26 | 2,513,713 | +0.28(+1.75%) |
Feb 28, 2024 | 16.60 | 16.65 | 15.71 | 15.98 | 3,836,214 | -0.81(-4.82%) |
Feb 27, 2024 | 16.80 | 17.24 | 16.59 | 16.79 | 2,610,369 | +0.04(+0.24%) |
Feb 26, 2024 | 16.47 | 16.98 | 16.31 | 16.75 | 1,889,730 | +0.41(+2.51%) |
Feb 23, 2024 | 16.31 | 16.55 | 15.75 | 16.34 | 3,675,987 | -0.37(-2.21%) |
Feb 22, 2024 | 16.60 | 17.10 | 16.51 | 16.71 | 4,530,094 | -0.24(-1.42%) |
Feb 21, 2024 | 17.29 | 17.31 | 16.61 | 16.95 | 2,805,544 | -0.55(-3.14%) |
Feb 20, 2024 | 17.54 | 17.59 | 17.10 | 17.50 | 3,993,179 | -0.26(-1.46%) |
Feb 16, 2024 | 17.97 | 18.43 | 17.40 | 17.76 | 2,813,592 | -0.49(-2.68%) |
Feb 15, 2024 | 17.07 | 18.55 | 16.82 | 18.25 | 5,215,269 | +1.36(+8.05%) |
Feb 14, 2024 | 16.85 | 17.23 | 16.57 | 16.89 | 2,824,319 | +0.07(+0.42%) |
Feb 13, 2024 | 16.26 | 17.23 | 15.84 | 16.82 | 3,568,240 | -0.51(-2.94%) |
Feb 12, 2024 | 17.50 | 17.50 | 16.75 | 17.33 | 4,470,870 | -0.35(-1.98%) |
Feb 09, 2024 | 16.49 | 17.99 | 16.45 | 17.68 | 6,017,875 | +1.00(+6.00%) |
Feb 08, 2024 | 17.43 | 17.55 | 15.91 | 16.68 | 12,696,084 | +3.27(+24.38%) |
Feb 07, 2024 | 13.32 | 13.69 | 13.20 | 13.41 | 4,079,789 | -0.18(-1.32%) |
Feb 06, 2024 | 13.20 | 13.82 | 13.12 | 13.59 | 2,503,974 | +0.48(+3.66%) |
Feb 05, 2024 | 13.50 | 13.50 | 12.84 | 13.11 | 3,026,648 | -0.53(-3.89%) |
Feb 02, 2024 | 13.32 | 13.79 | 13.10 | 13.64 | 2,495,580 | +0.35(+2.63%) |
Feb 01, 2024 | 12.59 | 13.31 | 12.59 | 13.29 | 2,847,454 | +0.77(+6.15%) |
Jan 31, 2024 | 12.76 | 12.98 | 12.51 | 12.52 | 2,149,136 | -0.29(-2.26%) |
Jan 30, 2024 | 13.14 | 13.25 | 12.48 | 12.81 | 2,940,985 | -0.32(-2.44%) |
Jan 29, 2024 | 12.53 | 13.18 | 12.43 | 13.13 | 3,814,791 | +0.66(+5.29%) |
Jan 26, 2024 | 11.99 | 12.51 | 11.91 | 12.47 | 3,853,694 | +0.58(+4.88%) |
Jan 25, 2024 | 11.79 | 12.07 | 11.53 | 11.89 | 3,914,960 | +0.20(+1.71%) |
Jan 24, 2024 | 11.38 | 12.04 | 11.38 | 11.69 | 3,567,492 | +0.52(+4.66%) |
Jan 23, 2024 | 11.16 | 11.24 | 10.84 | 11.17 | 2,421,393 | +0.11(+0.99%) |
Jan 22, 2024 | 10.88 | 11.26 | 10.70 | 11.06 | 2,347,888 | +0.33(+3.08%) |
Jan 19, 2024 | 11.18 | 11.25 | 10.66 | 10.73 | 2,449,891 | -0.30(-2.72%) |
Jan 18, 2024 | 11.22 | 11.29 | 10.45 | 11.03 | 3,178,503 | -0.19(-1.69%) |
Jan 17, 2024 | 10.74 | 11.52 | 10.63 | 11.22 | 3,660,743 | +0.27(+2.47%) |
Jan 16, 2024 | 11.40 | 11.47 | 10.91 | 10.95 | 2,897,494 | -0.50(-4.37%) |
Jan 12, 2024 | 11.23 | 12.12 | 11.07 | 11.45 | 8,144,758 | +0.29(+2.60%) |
Jan 11, 2024 | 9.700 | 11.21 | 9.700 | 11.16 | 8,909,837 | +1.50(+15.53%) |
Jan 10, 2024 | 9.030 | 9.730 | 8.435 | 9.660 | 4,891,322 | +0.63(+6.98%) |
Jan 09, 2024 | 9.510 | 9.530 | 9.030 | 9.030 | 1,856,213 | -0.66(-6.81%) |
Jan 08, 2024 | 8.870 | 9.785 | 8.870 | 9.690 | 2,514,183 | +0.87(+9.86%) |
Jan 05, 2024 | 8.640 | 8.840 | 8.490 | 8.820 | 1,951,238 | +0.16(+1.85%) |
Jan 04, 2024 | 8.890 | 8.960 | 8.585 | 8.660 | 1,375,328 | -0.23(-2.59%) |
Jan 03, 2024 | 8.970 | 9.370 | 8.870 | 8.890 | 2,079,604 | -0.21(-2.31%) |
Jan 02, 2024 | 9.030 | 9.170 | 8.860 | 9.100 | 2,460,627 | -0.05(-0.55%) |
Dec 29, 2023 | 9.250 | 9.340 | 9.060 | 9.150 | 2,933,822 | -0.17(-1.82%) |
Dec 28, 2023 | 9.240 | 9.440 | 9.180 | 9.320 | 844,215 | +0.01(+0.11%) |
Dec 27, 2023 | 9.300 | 9.479 | 9.219 | 9.310 | 1,180,433 | +0.05(+0.54%) |
Dec 26, 2023 | 9.200 | 9.310 | 9.090 | 9.260 | 2,231,361 | +0.08(+0.87%) |
Dec 22, 2023 | 9.020 | 9.360 | 8.910 | 9.180 | 2,499,470 | +0.17(+1.89%) |
Dec 21, 2023 | 8.170 | 9.070 | 8.140 | 9.010 | 3,190,029 | +0.95(+11.79%) |
Dec 20, 2023 | 7.930 | 8.430 | 7.800 | 8.060 | 1,991,648 | +0.05(+0.62%) |
Dec 19, 2023 | 7.750 | 8.045 | 7.750 | 8.010 | 2,068,841 | +0.33(+4.30%) |
Dec 18, 2023 | 7.820 | 7.870 | 7.670 | 7.680 | 885,336 | -0.13(-1.66%) |
Dec 15, 2023 | 8.070 | 8.130 | 7.685 | 7.810 | 3,822,502 | -0.33(-4.05%) |
Dec 14, 2023 | 8.250 | 8.450 | 8.065 | 8.140 | 1,473,953 | -0.08(-0.97%) |
Dec 13, 2023 | 7.920 | 8.230 | 7.760 | 8.220 | 1,481,138 | +0.29(+3.66%) |
Dec 12, 2023 | 7.740 | 7.940 | 7.500 | 7.930 | 1,077,519 | +0.19(+2.45%) |
Dec 11, 2023 | 8.050 | 8.090 | 7.720 | 7.740 | 1,652,299 | -0.32(-3.97%) |
Dec 08, 2023 | 8.050 | 8.215 | 8.000 | 8.060 | 1,154,076 | -0.05(-0.62%) |
Dec 07, 2023 | 8.160 | 8.230 | 8.000 | 8.110 | 1,674,287 | -0.05(-0.61%) |
Dec 06, 2023 | 8.180 | 8.255 | 8.070 | 8.160 | 1,111,139 | +0.02(+0.25%) |
Dec 05, 2023 | 8.230 | 8.305 | 8.050 | 8.140 | 1,893,916 | -0.16(-1.93%) |
Dec 04, 2023 | 8.400 | 8.550 | 8.095 | 8.300 | 2,063,910 | -0.11(-1.31%) |