Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.61 | 17.64 | 17.48 | 17.60 | 219,327 | +0.02(+0.11%) |
Feb 28, 2024 | 17.59 | 17.65 | 17.47 | 17.58 | 299,969 | -0.09(-0.51%) |
Feb 27, 2024 | 17.66 | 17.71 | 17.61 | 17.67 | 159,437 | -0.02(-0.11%) |
Feb 26, 2024 | 17.67 | 17.71 | 17.53 | 17.69 | 364,622 | +0.07(+0.40%) |
Feb 23, 2024 | 17.62 | 17.74 | 17.57 | 17.62 | 628,307 | -0.09(-0.51%) |
Feb 22, 2024 | 17.64 | 17.72 | 17.54 | 17.71 | 501,426 | +0.06(+0.34%) |
Feb 21, 2024 | 17.63 | 17.66 | 17.56 | 17.65 | 471,893 | +0.06(+0.34%) |
Feb 20, 2024 | 17.67 | 17.77 | 17.55 | 17.59 | 1,141,587 | +0.11(+0.63%) |
Feb 16, 2024 | 17.57 | 17.60 | 17.43 | 17.48 | 1,372,468 | -0.01(-0.06%) |
Feb 15, 2024 | 17.52 | 17.69 | 17.30 | 17.49 | 2,570,906 | +0.06(+0.34%) |
Feb 14, 2024 | 17.30 | 17.50 | 17.29 | 17.43 | 1,049,031 | +0.25(+1.46%) |
Feb 13, 2024 | 17.26 | 17.30 | 17.15 | 17.18 | 942,842 | -0.15(-0.87%) |
Feb 12, 2024 | 17.25 | 17.43 | 17.18 | 17.33 | 1,460,716 | +0.18(+1.05%) |
Feb 09, 2024 | 17.20 | 17.29 | 17.07 | 17.15 | 3,043,986 | +0.00(+0.00%) |
Feb 08, 2024 | 17.12 | 17.32 | 17.07 | 17.15 | 3,242,789 | +0.15(+0.88%) |
Feb 07, 2024 | 17.05 | 17.16 | 16.84 | 17.00 | 10,550,092 | +0.73(+4.49%) |
Feb 06, 2024 | 17.51 | 17.57 | 15.92 | 16.27 | 39,273,596 | -1.00(-5.79%) |
Feb 05, 2024 | 11.18 | 17.87 | 11.06 | 17.27 | 24,793,448 | +6.20(+56.01%) |
Feb 02, 2024 | 11.68 | 11.80 | 10.97 | 11.07 | 1,020,336 | -0.44(-3.78%) |
Feb 01, 2024 | 10.83 | 11.58 | 10.83 | 11.51 | 1,061,778 | +1.00(+9.47%) |
Jan 31, 2024 | 10.72 | 11.02 | 10.39 | 10.51 | 671,345 | -0.38(-3.49%) |
Jan 30, 2024 | 11.20 | 11.39 | 10.82 | 10.89 | 1,310,143 | -0.03(-0.27%) |
Jan 29, 2024 | 11.09 | 11.60 | 10.70 | 10.92 | 1,271,572 | -0.60(-5.21%) |
Jan 26, 2024 | 10.15 | 11.72 | 10.02 | 11.52 | 4,442,658 | +1.65(+16.72%) |
Jan 25, 2024 | 10.00 | 10.08 | 9.770 | 9.870 | 591,214 | +0.28(+2.92%) |
Jan 24, 2024 | 9.630 | 9.800 | 9.420 | 9.590 | 693,394 | +0.47(+5.15%) |
Jan 23, 2024 | 9.020 | 9.160 | 8.883 | 9.120 | 342,462 | -0.04(-0.38%) |
Jan 22, 2024 | 9.180 | 9.360 | 8.900 | 9.155 | 730,846 | -0.02(-0.16%) |
Jan 19, 2024 | 9.630 | 9.880 | 8.910 | 9.170 | 1,407,696 | -1.07(-10.45%) |
Jan 18, 2024 | 10.96 | 11.03 | 10.08 | 10.24 | 1,508,026 | -0.74(-6.74%) |
Jan 17, 2024 | 10.73 | 11.46 | 10.69 | 10.98 | 2,061,784 | +0.21(+1.95%) |
Jan 16, 2024 | 9.650 | 11.06 | 9.510 | 10.77 | 4,642,571 | +2.17(+25.23%) |
Jan 12, 2024 | 8.390 | 8.710 | 8.280 | 8.600 | 422,515 | -0.03(-0.35%) |
Jan 11, 2024 | 9.180 | 9.200 | 8.350 | 8.630 | 3,481,987 | -0.70(-7.50%) |
Jan 10, 2024 | 9.630 | 9.790 | 9.310 | 9.330 | 785,964 | -0.21(-2.20%) |
Jan 09, 2024 | 9.660 | 9.730 | 9.170 | 9.540 | 1,313,923 | -0.56(-5.54%) |
Jan 08, 2024 | 10.00 | 10.20 | 9.930 | 10.10 | 518,369 | +0.45(+4.66%) |
Jan 05, 2024 | 9.480 | 9.810 | 9.410 | 9.650 | 390,394 | +0.24(+2.55%) |
Jan 04, 2024 | 9.170 | 9.600 | 9.070 | 9.410 | 406,508 | +0.32(+3.52%) |
Jan 03, 2024 | 9.500 | 9.510 | 9.070 | 9.090 | 404,039 | -0.55(-5.71%) |
Jan 02, 2024 | 9.880 | 9.970 | 9.580 | 9.640 | 519,527 | -0.26(-2.63%) |
Dec 29, 2023 | 9.780 | 10.51 | 9.470 | 9.900 | 714,264 | +0.05(+0.51%) |
Dec 28, 2023 | 9.570 | 9.910 | 9.530 | 9.850 | 850,449 | +0.28(+2.93%) |
Dec 27, 2023 | 9.340 | 9.730 | 9.300 | 9.570 | 441,678 | +0.27(+2.90%) |
Dec 26, 2023 | 9.250 | 9.530 | 9.250 | 9.300 | 349,593 | +0.16(+1.75%) |
Dec 22, 2023 | 9.090 | 9.270 | 9.040 | 9.140 | 836,863 | +0.09(+0.99%) |
Dec 21, 2023 | 8.760 | 9.130 | 8.530 | 9.050 | 1,086,594 | -0.30(-3.21%) |
Dec 20, 2023 | 9.270 | 9.450 | 9.060 | 9.350 | 1,042,318 | -0.09(-0.95%) |
Dec 19, 2023 | 9.400 | 9.590 | 9.049 | 9.440 | 1,325,234 | -0.21(-2.18%) |
Dec 18, 2023 | 9.570 | 9.850 | 9.430 | 9.650 | 1,046,954 | -0.07(-0.72%) |
Dec 15, 2023 | 9.370 | 9.810 | 8.900 | 9.720 | 2,925,055 | +0.12(+1.25%) |
Dec 14, 2023 | 9.160 | 9.615 | 9.070 | 9.600 | 2,066,267 | +0.07(+0.73%) |
Dec 13, 2023 | 9.410 | 9.660 | 9.190 | 9.530 | 518,602 | +0.00(+0.00%) |
Dec 12, 2023 | 9.210 | 9.810 | 9.200 | 9.530 | 2,652,004 | +0.70(+7.93%) |
Dec 11, 2023 | 7.700 | 9.240 | 7.620 | 8.830 | 4,539,400 | +1.78(+25.25%) |
Dec 08, 2023 | 6.630 | 7.200 | 6.600 | 7.050 | 1,327,915 | +0.20(+2.92%) |
Dec 07, 2023 | 6.850 | 6.880 | 6.480 | 6.850 | 1,513,722 | -0.34(-4.73%) |
Dec 06, 2023 | 7.320 | 7.340 | 6.950 | 7.190 | 1,324,464 | -0.39(-5.15%) |
Dec 05, 2023 | 7.190 | 7.620 | 7.160 | 7.580 | 1,309,835 | +0.37(+5.13%) |
Dec 04, 2023 | 6.520 | 7.280 | 6.480 | 7.210 | 1,242,208 | +0.20(+2.85%) |