Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.89 | 15.89 | 15.00 | 15.39 | 265,042 | -0.51(-3.21%) |
Feb 28, 2024 | 16.17 | 16.28 | 15.71 | 15.90 | 249,029 | -0.39(-2.39%) |
Feb 27, 2024 | 17.10 | 17.10 | 15.92 | 16.29 | 376,009 | -0.98(-5.67%) |
Feb 26, 2024 | 17.85 | 18.00 | 17.02 | 17.27 | 1,818,937 | +1.24(+7.74%) |
Feb 23, 2024 | 15.65 | 16.15 | 15.60 | 16.03 | 716,351 | +0.46(+2.95%) |
Feb 22, 2024 | 15.93 | 15.93 | 15.53 | 15.57 | 242,675 | -0.18(-1.14%) |
Feb 21, 2024 | 16.00 | 16.00 | 15.70 | 15.75 | 128,158 | -0.22(-1.38%) |
Feb 20, 2024 | 15.90 | 16.00 | 15.90 | 15.97 | 524,500 | +0.15(+0.95%) |
Feb 16, 2024 | 15.69 | 15.93 | 15.69 | 15.82 | 133,245 | +0.02(+0.13%) |
Feb 15, 2024 | 15.75 | 16.22 | 15.75 | 15.80 | 554,224 | +0.10(+0.64%) |
Feb 14, 2024 | 15.70 | 15.83 | 15.65 | 15.70 | 291,310 | +0.04(+0.26%) |
Feb 13, 2024 | 15.55 | 15.81 | 15.55 | 15.66 | 152,516 | -0.05(-0.32%) |
Feb 12, 2024 | 15.72 | 15.91 | 15.65 | 15.71 | 390,581 | +0.05(+0.32%) |
Feb 09, 2024 | 15.40 | 15.76 | 15.26 | 15.66 | 529,532 | +0.17(+1.10%) |
Feb 08, 2024 | 15.46 | 15.60 | 15.32 | 15.49 | 139,555 | -0.12(-0.77%) |
Feb 07, 2024 | 15.45 | 15.88 | 15.45 | 15.61 | 166,043 | +0.13(+0.84%) |
Feb 06, 2024 | 15.50 | 15.59 | 15.37 | 15.48 | 197,492 | -0.01(-0.06%) |
Feb 05, 2024 | 15.66 | 15.73 | 15.42 | 15.49 | 176,001 | -0.21(-1.34%) |
Feb 02, 2024 | 15.75 | 15.92 | 15.31 | 15.70 | 383,069 | -0.25(-1.57%) |
Feb 01, 2024 | 15.74 | 16.10 | 15.72 | 15.95 | 631,935 | +0.20(+1.27%) |
Jan 31, 2024 | 15.71 | 16.03 | 15.60 | 15.75 | 981,747 | +0.62(+4.10%) |
Jan 30, 2024 | 15.28 | 15.38 | 15.00 | 15.13 | 264,327 | -0.12(-0.79%) |
Jan 29, 2024 | 15.00 | 15.70 | 14.60 | 15.25 | 518,559 | +0.60(+4.10%) |
Jan 26, 2024 | 14.25 | 14.65 | 14.25 | 14.65 | 80,488 | +0.41(+2.88%) |
Jan 25, 2024 | 14.34 | 14.36 | 14.23 | 14.24 | 267,297 | -0.01(-0.07%) |
Jan 24, 2024 | 14.41 | 14.75 | 14.21 | 14.25 | 480,280 | +0.00(+0.00%) |
Jan 23, 2024 | 14.11 | 14.54 | 14.10 | 14.25 | 282,246 | +0.07(+0.49%) |
Jan 22, 2024 | 14.75 | 14.75 | 14.10 | 14.18 | 936,927 | +0.04(+0.28%) |
Jan 19, 2024 | 13.08 | 14.59 | 12.26 | 14.14 | 2,400,030 | +1.88(+15.29%) |
Jan 18, 2024 | 12.38 | 12.38 | 12.21 | 12.27 | 4,549 | -0.08(-0.69%) |
Jan 17, 2024 | 12.29 | 12.50 | 12.24 | 12.35 | 17,463 | -0.07(-0.56%) |
Jan 16, 2024 | 12.16 | 12.45 | 12.30 | 12.42 | 7,272 | +0.11(+0.89%) |
Jan 12, 2024 | 12.22 | 12.31 | 12.22 | 12.31 | 13,633 | +0.08(+0.65%) |
Jan 11, 2024 | 12.20 | 12.35 | 12.20 | 12.23 | 97,134 | +0.02(+0.16%) |
Jan 10, 2024 | 12.40 | 12.62 | 12.07 | 12.21 | 256,959 | -0.28(-2.24%) |
Jan 09, 2024 | 12.50 | 12.52 | 12.40 | 12.49 | 283,702 | +0.02(+0.16%) |
Jan 08, 2024 | 12.98 | 12.99 | 12.40 | 12.47 | 78,409 | +0.21(+1.71%) |
Jan 05, 2024 | 12.20 | 12.50 | 12.20 | 12.26 | 36,941 | +0.16(+1.32%) |
Jan 04, 2024 | 11.75 | 12.61 | 11.68 | 12.10 | 28,034 | +0.42(+3.60%) |
Jan 03, 2024 | 11.50 | 11.75 | 11.46 | 11.68 | 54,016 | +0.32(+2.82%) |
Jan 02, 2024 | 11.49 | 11.49 | 11.26 | 11.36 | 6,896 | -0.12(-1.05%) |
Dec 29, 2023 | 11.49 | 11.50 | 11.35 | 11.48 | 41,296 | +0.18(+1.59%) |
Dec 28, 2023 | 11.25 | 11.50 | 11.25 | 11.30 | 60,332 | +0.02(+0.18%) |
Dec 27, 2023 | 11.22 | 11.39 | 11.15 | 11.28 | 28,057 | +0.04(+0.36%) |
Dec 26, 2023 | 11.34 | 11.34 | 10.15 | 11.24 | 57,329 | +0.02(+0.18%) |
Dec 22, 2023 | 11.16 | 11.22 | 10.96 | 11.22 | 44,381 | +0.08(+0.72%) |
Dec 21, 2023 | 11.07 | 11.50 | 11.02 | 11.14 | 68,996 | +0.18(+1.64%) |
Dec 20, 2023 | 10.75 | 11.06 | 10.75 | 10.96 | 83,337 | +0.07(+0.64%) |
Dec 19, 2023 | 10.70 | 10.94 | 10.70 | 10.89 | 76,370 | +0.17(+1.59%) |
Dec 18, 2023 | 10.31 | 10.91 | 10.20 | 10.72 | 79,903 | +0.09(+0.85%) |
Dec 15, 2023 | 10.64 | 10.84 | 10.28 | 10.63 | 26,368 | -0.12(-1.12%) |
Dec 14, 2023 | 10.00 | 10.75 | 10.00 | 10.75 | 79,402 | +1.19(+12.45%) |
Dec 13, 2023 | 9.330 | 9.600 | 9.330 | 9.560 | 5,757 | +0.26(+2.80%) |
Dec 12, 2023 | 9.272 | 9.590 | 9.180 | 9.300 | 25,437 | +0.18(+1.97%) |
Dec 11, 2023 | 9.240 | 9.250 | 9.100 | 9.120 | 41,526 | -0.05(-0.55%) |
Dec 08, 2023 | 9.540 | 9.585 | 9.080 | 9.170 | 131,603 | -0.34(-3.58%) |
Dec 07, 2023 | 9.360 | 9.600 | 9.230 | 9.510 | 57,967 | +0.01(+0.11%) |
Dec 06, 2023 | 9.690 | 9.700 | 9.400 | 9.500 | 14,749 | +0.15(+1.60%) |
Dec 05, 2023 | 9.500 | 9.500 | 9.350 | 9.350 | 70,553 | -0.14(-1.48%) |
Dec 04, 2023 | 9.500 | 9.900 | 9.360 | 9.490 | 158,749 | +0.04(+0.42%) |