Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.32 | 10.84 | 9.960 | 10.36 | 7,300,199 | +0.35(+3.50%) |
Feb 28, 2024 | 11.35 | 11.78 | 9.440 | 10.01 | 15,741,747 | -7.09(-41.46%) |
Feb 27, 2024 | 16.89 | 17.53 | 16.89 | 17.10 | 2,282,678 | +0.23(+1.36%) |
Feb 26, 2024 | 16.83 | 16.93 | 16.51 | 16.87 | 1,245,475 | +0.13(+0.78%) |
Feb 23, 2024 | 16.72 | 16.76 | 16.15 | 16.74 | 1,389,194 | +0.42(+2.57%) |
Feb 22, 2024 | 15.93 | 16.39 | 15.73 | 16.32 | 1,090,242 | +0.53(+3.36%) |
Feb 21, 2024 | 15.85 | 15.87 | 15.57 | 15.79 | 613,452 | -0.22(-1.37%) |
Feb 20, 2024 | 16.07 | 16.44 | 15.89 | 16.01 | 1,018,487 | -0.17(-1.05%) |
Feb 16, 2024 | 16.06 | 16.47 | 15.88 | 16.18 | 1,072,029 | +0.07(+0.43%) |
Feb 15, 2024 | 16.12 | 16.29 | 16.03 | 16.11 | 819,940 | -0.01(-0.06%) |
Feb 14, 2024 | 15.85 | 16.14 | 15.67 | 16.12 | 674,616 | +0.41(+2.61%) |
Feb 13, 2024 | 15.54 | 16.04 | 15.39 | 15.71 | 680,613 | -0.26(-1.63%) |
Feb 12, 2024 | 16.16 | 16.36 | 15.95 | 15.97 | 823,597 | -0.16(-0.99%) |
Feb 09, 2024 | 16.15 | 16.20 | 15.80 | 16.13 | 730,632 | -0.02(-0.12%) |
Feb 08, 2024 | 15.83 | 16.28 | 15.83 | 16.15 | 828,699 | +0.38(+2.41%) |
Feb 07, 2024 | 15.92 | 15.96 | 15.58 | 15.77 | 758,509 | -0.16(-1.00%) |
Feb 06, 2024 | 15.87 | 16.03 | 15.54 | 15.93 | 1,169,181 | +0.03(+0.19%) |
Feb 05, 2024 | 15.52 | 15.97 | 15.32 | 15.90 | 1,204,782 | +0.39(+2.51%) |
Feb 02, 2024 | 14.95 | 15.59 | 14.82 | 15.51 | 768,106 | +0.51(+3.40%) |
Feb 01, 2024 | 14.69 | 15.00 | 14.63 | 15.00 | 618,240 | +0.45(+3.09%) |
Jan 31, 2024 | 14.88 | 14.95 | 14.50 | 14.55 | 438,988 | -0.40(-2.68%) |
Jan 30, 2024 | 15.31 | 15.31 | 14.93 | 14.95 | 646,369 | -0.30(-1.97%) |
Jan 29, 2024 | 15.05 | 15.35 | 15.05 | 15.25 | 649,833 | +0.10(+0.66%) |
Jan 26, 2024 | 15.43 | 15.55 | 15.10 | 15.15 | 301,755 | -0.28(-1.81%) |
Jan 25, 2024 | 15.56 | 15.79 | 15.30 | 15.43 | 489,885 | +0.10(+0.65%) |
Jan 24, 2024 | 15.72 | 15.73 | 15.11 | 15.33 | 647,093 | -0.15(-0.97%) |
Jan 23, 2024 | 15.67 | 15.77 | 15.43 | 15.48 | 629,224 | -0.03(-0.19%) |
Jan 22, 2024 | 15.31 | 15.83 | 15.31 | 15.51 | 1,108,854 | +0.31(+2.04%) |
Jan 19, 2024 | 15.35 | 15.35 | 14.89 | 15.20 | 907,627 | +0.06(+0.40%) |
Jan 18, 2024 | 14.63 | 15.56 | 14.63 | 15.14 | 1,288,546 | +0.62(+4.27%) |
Jan 17, 2024 | 14.29 | 14.58 | 14.11 | 14.52 | 1,122,539 | -0.04(-0.27%) |
Jan 16, 2024 | 14.65 | 14.69 | 14.49 | 14.56 | 1,198,797 | -0.19(-1.29%) |
Jan 12, 2024 | 14.90 | 14.99 | 14.71 | 14.75 | 520,588 | -0.10(-0.67%) |
Jan 11, 2024 | 14.59 | 14.91 | 14.31 | 14.85 | 1,241,546 | +0.50(+3.48%) |
Jan 10, 2024 | 14.48 | 14.60 | 14.22 | 14.35 | 905,164 | -0.17(-1.17%) |
Jan 09, 2024 | 14.62 | 14.76 | 14.46 | 14.52 | 733,263 | -0.17(-1.16%) |
Jan 08, 2024 | 14.20 | 14.80 | 14.04 | 14.69 | 1,169,263 | +0.52(+3.67%) |
Jan 05, 2024 | 14.16 | 14.24 | 13.93 | 14.17 | 1,333,602 | -0.13(-0.91%) |
Jan 04, 2024 | 14.36 | 14.38 | 14.18 | 14.30 | 613,586 | -0.02(-0.14%) |
Jan 03, 2024 | 14.66 | 14.72 | 14.28 | 14.32 | 1,126,480 | -0.50(-3.37%) |
Jan 02, 2024 | 14.31 | 14.98 | 14.10 | 14.82 | 4,860,302 | +0.43(+2.99%) |
Dec 29, 2023 | 14.69 | 14.72 | 14.36 | 14.39 | 616,809 | -0.35(-2.37%) |
Dec 28, 2023 | 14.83 | 14.89 | 14.66 | 14.74 | 410,164 | -0.09(-0.61%) |
Dec 27, 2023 | 14.75 | 14.85 | 14.66 | 14.83 | 614,093 | +0.15(+1.02%) |
Dec 26, 2023 | 14.83 | 14.83 | 14.57 | 14.68 | 445,623 | -0.04(-0.27%) |
Dec 22, 2023 | 15.01 | 15.01 | 14.56 | 14.72 | 1,348,525 | -0.26(-1.74%) |
Dec 21, 2023 | 15.17 | 15.20 | 14.85 | 14.98 | 991,052 | -0.04(-0.27%) |
Dec 20, 2023 | 15.41 | 15.43 | 15.00 | 15.02 | 1,512,253 | -0.29(-1.89%) |
Dec 19, 2023 | 15.07 | 15.31 | 15.01 | 15.31 | 1,053,272 | +0.31(+2.07%) |
Dec 18, 2023 | 14.89 | 15.05 | 14.89 | 15.00 | 819,765 | +0.07(+0.47%) |
Dec 15, 2023 | 15.25 | 15.25 | 14.77 | 14.93 | 1,215,662 | -0.21(-1.39%) |
Dec 14, 2023 | 14.89 | 15.16 | 14.69 | 15.14 | 1,807,800 | +0.44(+2.99%) |
Dec 13, 2023 | 14.55 | 14.70 | 14.31 | 14.70 | 1,198,328 | +0.37(+2.58%) |
Dec 12, 2023 | 14.25 | 14.41 | 14.03 | 14.33 | 876,499 | +0.07(+0.49%) |
Dec 11, 2023 | 14.08 | 14.30 | 13.96 | 14.26 | 2,054,957 | +0.23(+1.64%) |
Dec 08, 2023 | 13.77 | 14.07 | 13.67 | 14.03 | 1,172,884 | +0.12(+0.86%) |
Dec 07, 2023 | 13.92 | 14.02 | 13.67 | 13.91 | 1,838,664 | +0.00(+0.00%) |
Dec 06, 2023 | 14.18 | 14.20 | 13.90 | 13.91 | 1,411,382 | -0.11(-0.78%) |
Dec 05, 2023 | 13.96 | 14.10 | 13.72 | 14.02 | 6,103,527 | -0.95(-6.35%) |
Dec 04, 2023 | 14.44 | 15.10 | 14.32 | 14.97 | 886,591 | +0.34(+2.32%) |