Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.45 | 13.63 | 13.00 | 13.11 | 1,946,262 | -0.12(-0.91%) |
Feb 28, 2024 | 12.92 | 13.26 | 12.70 | 13.23 | 1,290,953 | +0.17(+1.30%) |
Feb 27, 2024 | 12.22 | 13.18 | 12.22 | 13.06 | 2,291,279 | +0.92(+7.58%) |
Feb 26, 2024 | 12.52 | 12.97 | 12.06 | 12.14 | 2,300,130 | -0.53(-4.18%) |
Feb 23, 2024 | 13.25 | 13.41 | 12.54 | 12.67 | 1,543,531 | -0.65(-4.88%) |
Feb 22, 2024 | 13.14 | 13.53 | 12.90 | 13.32 | 1,357,280 | -0.19(-1.41%) |
Feb 21, 2024 | 13.80 | 13.80 | 13.33 | 13.51 | 1,898,232 | -0.27(-1.96%) |
Feb 20, 2024 | 13.33 | 14.05 | 13.33 | 13.78 | 2,161,147 | +0.01(+0.07%) |
Feb 16, 2024 | 12.67 | 13.85 | 12.40 | 13.77 | 2,205,949 | +1.00(+7.83%) |
Feb 15, 2024 | 12.70 | 12.95 | 12.37 | 12.77 | 1,391,267 | +0.11(+0.87%) |
Feb 14, 2024 | 12.79 | 12.97 | 12.54 | 12.66 | 1,676,579 | +0.11(+0.88%) |
Feb 13, 2024 | 12.55 | 13.10 | 12.26 | 12.55 | 2,238,662 | -0.45(-3.46%) |
Feb 12, 2024 | 13.61 | 13.76 | 12.98 | 13.00 | 1,376,308 | -0.52(-3.85%) |
Feb 09, 2024 | 13.32 | 14.21 | 13.22 | 13.52 | 1,340,438 | +0.01(+0.07%) |
Feb 08, 2024 | 13.05 | 13.57 | 13.05 | 13.51 | 971,269 | +0.26(+1.96%) |
Feb 07, 2024 | 13.41 | 13.62 | 13.10 | 13.25 | 1,252,737 | -0.05(-0.38%) |
Feb 06, 2024 | 13.07 | 13.46 | 13.06 | 13.30 | 742,560 | +0.19(+1.45%) |
Feb 05, 2024 | 13.18 | 13.20 | 12.66 | 13.11 | 1,122,967 | -0.30(-2.24%) |
Feb 02, 2024 | 13.19 | 13.64 | 12.99 | 13.41 | 874,921 | -0.04(-0.30%) |
Feb 01, 2024 | 13.46 | 13.77 | 13.25 | 13.45 | 1,065,415 | +0.06(+0.45%) |
Jan 31, 2024 | 13.51 | 14.00 | 13.35 | 13.39 | 1,315,414 | -0.26(-1.90%) |
Jan 30, 2024 | 13.81 | 13.81 | 13.30 | 13.65 | 1,409,850 | -0.15(-1.09%) |
Jan 29, 2024 | 13.69 | 13.86 | 13.48 | 13.80 | 1,366,027 | -0.05(-0.36%) |
Jan 26, 2024 | 14.01 | 14.29 | 13.74 | 13.85 | 1,328,730 | -0.12(-0.86%) |
Jan 25, 2024 | 14.72 | 14.87 | 13.96 | 13.97 | 1,567,680 | -0.75(-5.10%) |
Jan 24, 2024 | 15.25 | 15.26 | 14.16 | 14.72 | 4,161,888 | -0.39(-2.58%) |
Jan 23, 2024 | 14.78 | 15.37 | 14.35 | 15.11 | 3,057,667 | +0.54(+3.71%) |
Jan 22, 2024 | 15.46 | 15.47 | 14.12 | 14.57 | 2,810,689 | -0.81(-5.27%) |
Jan 19, 2024 | 17.22 | 17.23 | 15.30 | 15.38 | 4,667,343 | -1.84(-10.69%) |
Jan 18, 2024 | 17.62 | 17.64 | 16.54 | 17.22 | 2,715,462 | -0.28(-1.60%) |
Jan 17, 2024 | 16.89 | 17.70 | 16.88 | 17.50 | 4,096,510 | +0.05(+0.29%) |
Jan 16, 2024 | 16.10 | 18.20 | 16.07 | 17.45 | 5,961,162 | +1.39(+8.66%) |
Jan 12, 2024 | 16.02 | 16.53 | 15.77 | 16.06 | 6,291,935 | -0.02(-0.12%) |
Jan 11, 2024 | 16.40 | 16.83 | 15.86 | 16.08 | 5,920,017 | -0.55(-3.31%) |
Jan 10, 2024 | 12.85 | 17.90 | 12.85 | 16.63 | 18,131,504 | +3.97(+31.36%) |
Jan 09, 2024 | 12.25 | 12.78 | 11.90 | 12.66 | 2,686,579 | -0.11(-0.86%) |
Jan 08, 2024 | 12.64 | 13.12 | 12.49 | 12.77 | 2,654,230 | +0.13(+1.03%) |
Jan 05, 2024 | 13.37 | 13.87 | 12.57 | 12.64 | 3,567,813 | -0.86(-6.37%) |
Jan 04, 2024 | 14.40 | 14.44 | 12.57 | 13.50 | 5,323,412 | -0.82(-5.73%) |
Jan 03, 2024 | 15.53 | 15.83 | 14.07 | 14.32 | 6,829,446 | -1.39(-8.85%) |
Jan 02, 2024 | 16.16 | 16.83 | 15.65 | 15.71 | 8,541,506 | -0.86(-5.19%) |
Dec 29, 2023 | 16.00 | 16.96 | 15.88 | 16.57 | 17,427,716 | +0.49(+3.05%) |
Dec 28, 2023 | 15.12 | 16.40 | 14.90 | 16.08 | 2,759,833 | +1.00(+6.63%) |
Dec 27, 2023 | 14.80 | 15.65 | 14.73 | 15.08 | 2,027,446 | +0.32(+2.17%) |
Dec 26, 2023 | 14.30 | 14.91 | 14.30 | 14.76 | 712,003 | +0.51(+3.58%) |
Dec 22, 2023 | 14.32 | 14.32 | 13.93 | 14.25 | 588,713 | +0.19(+1.35%) |
Dec 21, 2023 | 13.85 | 14.07 | 13.66 | 14.06 | 473,741 | +0.39(+2.85%) |
Dec 20, 2023 | 13.89 | 14.20 | 13.41 | 13.67 | 605,245 | -0.29(-2.08%) |
Dec 19, 2023 | 13.50 | 14.02 | 13.45 | 13.96 | 566,390 | +0.65(+4.88%) |
Dec 18, 2023 | 13.40 | 13.74 | 13.05 | 13.31 | 555,745 | +0.00(+0.00%) |
Dec 15, 2023 | 13.83 | 14.09 | 13.04 | 13.31 | 1,557,800 | -0.40(-2.92%) |
Dec 14, 2023 | 13.07 | 14.04 | 13.07 | 13.71 | 975,388 | +0.97(+7.61%) |
Dec 13, 2023 | 12.29 | 12.76 | 11.71 | 12.74 | 770,906 | +0.51(+4.17%) |
Dec 12, 2023 | 12.70 | 12.70 | 12.09 | 12.23 | 693,031 | -0.46(-3.62%) |
Dec 11, 2023 | 13.00 | 13.23 | 12.31 | 12.69 | 1,002,308 | -0.35(-2.68%) |
Dec 08, 2023 | 12.42 | 13.16 | 12.35 | 13.04 | 1,376,489 | +0.59(+4.74%) |
Dec 07, 2023 | 11.40 | 12.49 | 11.32 | 12.45 | 1,435,348 | +1.05(+9.21%) |
Dec 06, 2023 | 11.21 | 11.66 | 11.12 | 11.40 | 1,687,856 | +0.37(+3.35%) |
Dec 05, 2023 | 11.19 | 11.20 | 10.91 | 11.03 | 786,551 | -0.25(-2.22%) |
Dec 04, 2023 | 11.16 | 11.60 | 11.12 | 11.28 | 1,101,028 | +0.02(+0.18%) |