Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.14 | 25.11 | 24.01 | 24.75 | 90,588 | +0.65(+2.70%) |
Feb 28, 2024 | 25.47 | 25.94 | 22.50 | 24.10 | 236,534 | -1.40(-5.49%) |
Feb 27, 2024 | 26.13 | 26.98 | 25.29 | 25.50 | 192,825 | +0.02(+0.08%) |
Feb 26, 2024 | 24.60 | 26.44 | 24.60 | 25.48 | 356,758 | +1.04(+4.26%) |
Feb 23, 2024 | 24.13 | 24.93 | 23.66 | 24.44 | 210,809 | +0.44(+1.83%) |
Feb 22, 2024 | 23.98 | 24.08 | 22.75 | 24.00 | 85,445 | +0.03(+0.13%) |
Feb 21, 2024 | 23.81 | 24.10 | 22.81 | 23.97 | 114,325 | +0.10(+0.42%) |
Feb 20, 2024 | 24.00 | 24.30 | 22.60 | 23.87 | 152,807 | -0.23(-0.95%) |
Feb 16, 2024 | 23.36 | 24.38 | 23.05 | 24.10 | 234,468 | +0.21(+0.88%) |
Feb 15, 2024 | 24.19 | 24.71 | 23.33 | 23.89 | 129,808 | +0.13(+0.55%) |
Feb 14, 2024 | 23.00 | 24.01 | 22.89 | 23.76 | 80,990 | +0.40(+1.71%) |
Feb 13, 2024 | 22.85 | 24.00 | 22.07 | 23.36 | 88,066 | +0.13(+0.56%) |
Feb 12, 2024 | 24.00 | 24.33 | 22.60 | 23.23 | 221,991 | -0.71(-2.97%) |
Feb 09, 2024 | 22.95 | 24.25 | 21.85 | 23.94 | 204,423 | +0.74(+3.19%) |
Feb 08, 2024 | 24.00 | 25.16 | 20.75 | 23.20 | 210,580 | -1.00(-4.13%) |
Feb 07, 2024 | 22.32 | 24.44 | 21.25 | 24.20 | 267,033 | +1.37(+6.00%) |
Feb 06, 2024 | 20.91 | 23.72 | 20.21 | 22.83 | 164,122 | +2.08(+10.02%) |
Feb 05, 2024 | 20.00 | 20.91 | 19.25 | 20.75 | 34,642 | +0.55(+2.72%) |
Feb 02, 2024 | 19.79 | 20.29 | 18.84 | 20.20 | 44,535 | -0.52(-2.51%) |
Feb 01, 2024 | 19.00 | 20.89 | 19.00 | 20.72 | 171,073 | +1.72(+9.05%) |
Jan 31, 2024 | 19.50 | 19.96 | 18.00 | 19.00 | 181,476 | -0.46(-2.36%) |
Jan 30, 2024 | 19.00 | 19.46 | 17.41 | 19.46 | 87,663 | +0.26(+1.35%) |
Jan 29, 2024 | 18.18 | 19.20 | 17.68 | 19.20 | 125,074 | +1.32(+7.38%) |
Jan 26, 2024 | 17.99 | 18.24 | 17.35 | 17.88 | 59,717 | +0.03(+0.17%) |
Jan 25, 2024 | 17.86 | 17.87 | 16.72 | 17.85 | 67,284 | -0.03(-0.17%) |
Jan 24, 2024 | 17.74 | 18.00 | 16.39 | 17.88 | 99,722 | +0.50(+2.88%) |
Jan 23, 2024 | 16.40 | 17.67 | 14.82 | 17.38 | 116,402 | +0.98(+5.98%) |
Jan 22, 2024 | 13.59 | 16.83 | 13.59 | 16.40 | 312,262 | +4.45(+37.24%) |
Jan 19, 2024 | 11.75 | 12.39 | 11.41 | 11.95 | 21,123 | +0.45(+3.91%) |
Jan 18, 2024 | 11.52 | 11.79 | 10.65 | 11.50 | 23,151 | -0.28(-2.38%) |
Jan 17, 2024 | 12.25 | 12.25 | 11.44 | 11.78 | 28,490 | -0.47(-3.84%) |
Jan 16, 2024 | 12.17 | 12.69 | 11.36 | 12.25 | 28,729 | +0.32(+2.68%) |
Jan 12, 2024 | 11.67 | 12.37 | 11.46 | 11.93 | 12,424 | +0.12(+1.02%) |
Jan 11, 2024 | 12.16 | 12.16 | 11.55 | 11.81 | 16,051 | -0.19(-1.58%) |
Jan 10, 2024 | 14.26 | 14.26 | 11.93 | 12.00 | 55,728 | -2.87(-19.30%) |
Jan 09, 2024 | 13.17 | 14.95 | 13.16 | 14.87 | 58,858 | +1.60(+12.06%) |
Jan 08, 2024 | 12.85 | 13.63 | 12.69 | 13.27 | 45,278 | +0.40(+3.11%) |
Jan 05, 2024 | 12.77 | 13.26 | 12.01 | 12.87 | 42,066 | -0.17(-1.30%) |
Jan 04, 2024 | 12.90 | 13.33 | 12.58 | 13.04 | 69,553 | +0.03(+0.23%) |
Jan 03, 2024 | 11.39 | 13.01 | 11.26 | 13.01 | 53,977 | +1.56(+13.62%) |
Jan 02, 2024 | 10.28 | 11.45 | 10.22 | 11.45 | 19,021 | +1.05(+10.10%) |
Dec 29, 2023 | 10.13 | 10.79 | 10.13 | 10.40 | 8,756 | +0.27(+2.67%) |
Dec 28, 2023 | 10.83 | 11.43 | 10.02 | 10.13 | 16,820 | -0.87(-7.91%) |
Dec 27, 2023 | 11.50 | 11.53 | 10.54 | 11.00 | 21,266 | -0.50(-4.35%) |
Dec 26, 2023 | 11.74 | 11.99 | 10.61 | 11.50 | 48,474 | +0.06(+0.52%) |
Dec 22, 2023 | 8.660 | 11.44 | 8.237 | 11.44 | 27,945 | +2.69(+30.74%) |
Dec 21, 2023 | 7.770 | 8.860 | 7.750 | 8.750 | 98,511 | +1.15(+15.13%) |
Dec 20, 2023 | 7.170 | 7.890 | 7.160 | 7.600 | 37,753 | +0.68(+9.83%) |
Dec 19, 2023 | 6.580 | 7.490 | 6.580 | 6.920 | 88,453 | +0.19(+2.82%) |
Dec 18, 2023 | 7.500 | 8.000 | 6.690 | 6.730 | 34,606 | -0.50(-6.92%) |
Dec 15, 2023 | 8.030 | 8.030 | 7.190 | 7.230 | 92,663 | -0.58(-7.43%) |
Dec 14, 2023 | 7.900 | 8.370 | 7.740 | 7.810 | 36,860 | -0.09(-1.14%) |
Dec 13, 2023 | 7.610 | 8.110 | 7.610 | 7.900 | 17,099 | +0.08(+1.02%) |
Dec 12, 2023 | 8.200 | 9.020 | 7.820 | 7.820 | 9,259 | -0.30(-3.69%) |
Dec 11, 2023 | 9.890 | 9.890 | 8.080 | 8.120 | 25,466 | -1.38(-14.53%) |
Dec 08, 2023 | 10.50 | 10.50 | 9.363 | 9.500 | 14,875 | -1.09(-10.29%) |
Dec 07, 2023 | 10.56 | 10.84 | 10.02 | 10.59 | 11,885 | +0.18(+1.73%) |
Dec 06, 2023 | 8.990 | 10.41 | 8.990 | 10.41 | 16,074 | +1.27(+13.89%) |
Dec 05, 2023 | 9.510 | 9.540 | 9.020 | 9.140 | 12,425 | -0.31(-3.28%) |
Dec 04, 2023 | 11.32 | 11.58 | 9.450 | 9.450 | 34,253 | -1.82(-16.15%) |