Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.31 | 10.38 | 9.873 | 10.13 | 11,550,468 | -0.02(-0.20%) |
Feb 28, 2024 | 10.02 | 10.39 | 9.883 | 10.15 | 13,710,497 | +0.17(+1.69%) |
Feb 27, 2024 | 10.30 | 10.42 | 9.865 | 9.982 | 14,390,283 | +0.02(+0.20%) |
Feb 26, 2024 | 9.417 | 10.13 | 9.417 | 9.962 | 15,383,204 | +0.55(+5.89%) |
Feb 23, 2024 | 9.665 | 9.823 | 9.388 | 9.408 | 10,933,178 | -0.40(-4.04%) |
Feb 22, 2024 | 9.576 | 9.883 | 9.368 | 9.804 | 13,698,669 | +0.18(+1.85%) |
Feb 21, 2024 | 9.516 | 9.972 | 9.417 | 9.625 | 12,773,198 | +0.07(+0.73%) |
Feb 20, 2024 | 9.744 | 9.913 | 9.210 | 9.556 | 15,530,143 | -0.47(-4.64%) |
Feb 16, 2024 | 10.21 | 10.26 | 9.823 | 10.02 | 19,137,528 | -0.04(-0.39%) |
Feb 15, 2024 | 9.249 | 10.10 | 9.219 | 10.06 | 22,380,958 | +0.84(+9.13%) |
Feb 14, 2024 | 8.952 | 9.229 | 8.830 | 9.219 | 12,041,954 | +0.35(+3.91%) |
Feb 13, 2024 | 8.873 | 9.110 | 8.734 | 8.873 | 14,669,816 | -0.30(-3.24%) |
Feb 12, 2024 | 9.487 | 9.665 | 9.110 | 9.170 | 14,978,822 | -0.42(-4.34%) |
Feb 09, 2024 | 9.348 | 9.625 | 9.289 | 9.586 | 13,111,510 | +0.30(+3.20%) |
Feb 08, 2024 | 9.249 | 9.447 | 9.002 | 9.289 | 13,431,708 | +0.13(+1.41%) |
Feb 07, 2024 | 9.210 | 9.309 | 8.794 | 9.160 | 16,854,918 | +0.20(+2.21%) |
Feb 06, 2024 | 8.407 | 9.071 | 8.407 | 8.962 | 14,295,110 | +0.28(+3.19%) |
Feb 05, 2024 | 8.912 | 8.942 | 8.239 | 8.685 | 21,001,046 | -0.51(-5.50%) |
Feb 02, 2024 | 8.972 | 9.244 | 8.764 | 9.190 | 14,906,163 | -0.06(-0.64%) |
Feb 01, 2024 | 9.229 | 9.333 | 8.922 | 9.249 | 11,624,298 | +0.10(+1.08%) |
Jan 31, 2024 | 9.130 | 9.642 | 9.041 | 9.150 | 15,192,116 | -0.32(-3.35%) |
Jan 30, 2024 | 9.744 | 9.823 | 9.398 | 9.467 | 19,990,448 | +0.04(+0.42%) |
Jan 29, 2024 | 9.051 | 9.460 | 8.893 | 9.427 | 18,901,314 | +0.55(+6.25%) |
Jan 26, 2024 | 9.021 | 9.101 | 8.792 | 8.873 | 13,983,116 | +0.03(+0.34%) |
Jan 25, 2024 | 9.368 | 9.616 | 8.625 | 8.843 | 31,579,458 | -1.95(-18.07%) |
Jan 24, 2024 | 11.12 | 11.18 | 10.71 | 10.79 | 17,055,976 | -0.11(-1.00%) |
Jan 23, 2024 | 11.06 | 11.41 | 10.79 | 10.90 | 15,566,272 | +0.03(+0.27%) |
Jan 22, 2024 | 11.15 | 11.59 | 10.68 | 10.87 | 16,910,860 | -0.28(-2.49%) |
Jan 19, 2024 | 10.96 | 11.22 | 10.78 | 11.15 | 14,278,335 | +0.02(+0.18%) |
Jan 18, 2024 | 11.54 | 11.57 | 10.87 | 11.13 | 16,215,966 | -0.30(-2.60%) |
Jan 17, 2024 | 11.37 | 11.43 | 11.13 | 11.43 | 12,514,297 | -0.36(-3.03%) |
Jan 16, 2024 | 11.41 | 12.06 | 11.16 | 11.78 | 16,605,938 | +0.09(+0.76%) |
Jan 12, 2024 | 11.80 | 12.22 | 11.56 | 11.70 | 17,529,078 | -0.68(-5.52%) |
Jan 11, 2024 | 12.67 | 12.69 | 12.23 | 12.38 | 18,300,988 | -0.56(-4.36%) |
Jan 10, 2024 | 13.04 | 13.07 | 12.73 | 12.94 | 11,062,027 | -0.08(-0.61%) |
Jan 09, 2024 | 13.30 | 13.37 | 12.78 | 13.02 | 13,474,778 | -0.48(-3.52%) |
Jan 08, 2024 | 13.14 | 13.56 | 13.07 | 13.50 | 10,474,654 | +0.26(+1.94%) |
Jan 05, 2024 | 13.19 | 13.47 | 13.04 | 13.24 | 9,086,167 | -0.06(-0.45%) |
Jan 04, 2024 | 13.40 | 13.70 | 13.28 | 13.30 | 11,616,178 | -0.04(-0.30%) |
Jan 03, 2024 | 13.90 | 13.96 | 13.17 | 13.34 | 14,372,677 | -0.87(-6.13%) |
Jan 02, 2024 | 14.35 | 14.44 | 13.86 | 14.21 | 13,340,807 | -0.01(-0.07%) |
Dec 29, 2023 | 14.78 | 14.79 | 14.12 | 14.22 | 15,007,301 | -0.41(-2.78%) |
Dec 28, 2023 | 15.55 | 15.68 | 14.58 | 14.63 | 15,404,420 | -0.73(-4.77%) |
Dec 27, 2023 | 15.08 | 15.53 | 15.01 | 15.36 | 13,737,479 | +0.43(+2.85%) |
Dec 26, 2023 | 14.75 | 15.05 | 14.62 | 14.93 | 9,696,386 | +0.35(+2.38%) |
Dec 22, 2023 | 14.96 | 15.08 | 14.48 | 14.59 | 10,592,278 | -0.18(-1.21%) |
Dec 21, 2023 | 14.56 | 14.78 | 14.25 | 14.76 | 12,002,552 | +0.63(+4.45%) |
Dec 20, 2023 | 14.95 | 15.25 | 14.12 | 14.14 | 18,703,000 | -0.87(-5.82%) |
Dec 19, 2023 | 14.68 | 15.12 | 14.67 | 15.01 | 11,584,659 | +0.43(+2.96%) |
Dec 18, 2023 | 14.73 | 15.16 | 14.51 | 14.58 | 17,219,874 | -0.10(-0.67%) |
Dec 15, 2023 | 14.50 | 14.75 | 14.25 | 14.68 | 15,383,800 | +0.19(+1.29%) |
Dec 14, 2023 | 13.65 | 14.73 | 13.64 | 14.49 | 23,282,698 | +0.99(+7.34%) |
Dec 13, 2023 | 13.07 | 13.59 | 12.57 | 13.50 | 21,267,190 | +0.20(+1.48%) |
Dec 12, 2023 | 13.43 | 13.47 | 13.05 | 13.30 | 13,455,392 | -0.23(-1.67%) |
Dec 11, 2023 | 13.82 | 13.86 | 13.36 | 13.53 | 13,630,342 | -0.35(-2.55%) |
Dec 08, 2023 | 13.59 | 14.03 | 13.51 | 13.88 | 15,661,222 | +0.08(+0.59%) |
Dec 07, 2023 | 13.72 | 13.92 | 13.32 | 13.80 | 17,351,958 | +0.27(+1.99%) |
Dec 06, 2023 | 13.84 | 14.14 | 13.51 | 13.53 | 17,776,254 | +0.04(+0.29%) |
Dec 05, 2023 | 13.06 | 14.15 | 13.05 | 13.49 | 18,938,086 | +0.28(+2.11%) |
Dec 04, 2023 | 13.22 | 13.53 | 13.02 | 13.21 | 14,532,601 | -0.27(-2.00%) |