Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.160 | 9.375 | 8.740 | 8.770 | 4,338,349 | -0.22(-2.45%) |
Feb 28, 2024 | 9.200 | 9.430 | 8.950 | 8.990 | 3,959,009 | -0.33(-3.54%) |
Feb 27, 2024 | 8.900 | 9.340 | 8.805 | 9.320 | 7,282,004 | +0.62(+7.13%) |
Feb 26, 2024 | 8.590 | 8.780 | 8.430 | 8.700 | 5,841,113 | +0.12(+1.40%) |
Feb 23, 2024 | 8.550 | 8.800 | 8.412 | 8.580 | 5,606,515 | -0.02(-0.23%) |
Feb 22, 2024 | 9.040 | 9.040 | 8.445 | 8.600 | 7,489,561 | -0.36(-4.02%) |
Feb 21, 2024 | 8.830 | 8.990 | 8.700 | 8.960 | 6,396,588 | +0.04(+0.45%) |
Feb 20, 2024 | 9.670 | 9.800 | 8.780 | 8.920 | 12,665,510 | -0.96(-9.72%) |
Feb 16, 2024 | 9.000 | 9.950 | 8.980 | 9.880 | 27,137,472 | -2.09(-17.46%) |
Feb 15, 2024 | 11.66 | 12.05 | 11.65 | 11.97 | 7,405,333 | +0.26(+2.22%) |
Feb 14, 2024 | 11.51 | 11.78 | 11.24 | 11.71 | 4,922,882 | +0.46(+4.09%) |
Feb 13, 2024 | 11.54 | 11.72 | 11.05 | 11.25 | 5,170,567 | -1.07(-8.69%) |
Feb 12, 2024 | 11.57 | 12.46 | 11.49 | 12.32 | 4,880,868 | +0.79(+6.85%) |
Feb 09, 2024 | 11.57 | 11.71 | 11.28 | 11.53 | 4,078,347 | +0.01(+0.09%) |
Feb 08, 2024 | 11.27 | 11.59 | 11.15 | 11.52 | 2,993,178 | +0.22(+1.95%) |
Feb 07, 2024 | 11.54 | 11.61 | 11.07 | 11.30 | 2,931,192 | -0.01(-0.09%) |
Feb 06, 2024 | 10.95 | 11.36 | 10.83 | 11.31 | 3,345,770 | +0.28(+2.54%) |
Feb 05, 2024 | 11.32 | 11.42 | 10.72 | 11.03 | 3,860,662 | -0.57(-4.91%) |
Feb 02, 2024 | 11.80 | 12.00 | 11.37 | 11.60 | 4,720,477 | -0.41(-3.41%) |
Feb 01, 2024 | 12.04 | 12.42 | 11.51 | 12.01 | 6,548,840 | +0.69(+6.10%) |
Jan 31, 2024 | 11.53 | 12.24 | 11.29 | 11.32 | 5,963,812 | -0.04(-0.35%) |
Jan 30, 2024 | 11.73 | 11.75 | 11.30 | 11.36 | 4,178,134 | -0.54(-4.54%) |
Jan 29, 2024 | 11.50 | 11.92 | 11.06 | 11.90 | 8,672,266 | -0.57(-4.57%) |
Jan 26, 2024 | 12.65 | 12.86 | 12.43 | 12.47 | 3,340,463 | +0.00(+0.00%) |
Jan 25, 2024 | 12.18 | 12.62 | 12.00 | 12.47 | 4,442,503 | +0.60(+5.05%) |
Jan 24, 2024 | 12.27 | 12.57 | 11.82 | 11.87 | 4,780,935 | -0.06(-0.50%) |
Jan 23, 2024 | 11.99 | 12.32 | 11.67 | 11.93 | 5,134,551 | -0.13(-1.08%) |
Jan 22, 2024 | 11.59 | 12.35 | 11.51 | 12.06 | 5,633,721 | +0.66(+5.79%) |
Jan 19, 2024 | 11.22 | 11.43 | 10.96 | 11.40 | 5,533,269 | +0.13(+1.15%) |
Jan 18, 2024 | 11.30 | 11.45 | 10.95 | 11.27 | 7,789,584 | +0.01(+0.09%) |
Jan 17, 2024 | 11.40 | 11.66 | 11.14 | 11.26 | 4,644,441 | -0.59(-4.98%) |
Jan 16, 2024 | 12.45 | 12.47 | 11.71 | 11.85 | 6,178,572 | -0.88(-6.91%) |
Jan 12, 2024 | 13.15 | 13.22 | 12.61 | 12.73 | 3,556,419 | -0.24(-1.85%) |
Jan 11, 2024 | 13.31 | 13.39 | 12.48 | 12.97 | 4,258,268 | -0.50(-3.71%) |
Jan 10, 2024 | 14.11 | 14.23 | 13.16 | 13.47 | 5,004,913 | +0.15(+1.13%) |
Jan 09, 2024 | 13.56 | 13.63 | 13.22 | 13.32 | 3,907,747 | -0.57(-4.10%) |
Jan 08, 2024 | 13.69 | 13.95 | 13.32 | 13.89 | 2,947,388 | +0.12(+0.87%) |
Jan 05, 2024 | 13.75 | 14.39 | 13.64 | 13.77 | 2,772,560 | -0.14(-1.01%) |
Jan 04, 2024 | 13.95 | 14.21 | 13.85 | 13.91 | 2,075,144 | -0.11(-0.78%) |
Jan 03, 2024 | 14.36 | 14.37 | 13.75 | 14.02 | 3,649,578 | -0.74(-5.01%) |
Jan 02, 2024 | 14.50 | 15.27 | 14.39 | 14.76 | 3,145,518 | -0.04(-0.27%) |
Dec 29, 2023 | 15.20 | 15.20 | 14.65 | 14.80 | 2,556,427 | -0.43(-2.82%) |
Dec 28, 2023 | 15.14 | 15.39 | 15.05 | 15.23 | 1,991,920 | -0.02(-0.13%) |
Dec 27, 2023 | 15.19 | 15.32 | 15.00 | 15.25 | 2,594,459 | +0.16(+1.06%) |
Dec 26, 2023 | 14.98 | 15.16 | 14.74 | 15.09 | 2,724,565 | +0.21(+1.41%) |
Dec 22, 2023 | 14.40 | 14.98 | 14.38 | 14.88 | 3,710,482 | +0.12(+0.81%) |
Dec 21, 2023 | 14.23 | 14.79 | 14.02 | 14.76 | 3,772,761 | +0.92(+6.65%) |
Dec 20, 2023 | 14.19 | 14.63 | 13.79 | 13.84 | 4,130,680 | -0.47(-3.28%) |
Dec 19, 2023 | 13.87 | 14.37 | 13.70 | 14.31 | 4,929,867 | +0.59(+4.30%) |
Dec 18, 2023 | 14.01 | 14.31 | 13.66 | 13.72 | 4,313,310 | -0.48(-3.38%) |
Dec 15, 2023 | 14.58 | 14.75 | 13.91 | 14.20 | 7,957,740 | -0.21(-1.46%) |
Dec 14, 2023 | 14.02 | 15.24 | 14.02 | 14.41 | 10,369,181 | +0.85(+6.27%) |
Dec 13, 2023 | 12.76 | 13.84 | 12.62 | 13.56 | 5,825,160 | +0.69(+5.36%) |
Dec 12, 2023 | 13.33 | 13.33 | 12.68 | 12.87 | 5,861,607 | -0.64(-4.74%) |
Dec 11, 2023 | 13.79 | 13.99 | 13.36 | 13.51 | 4,694,682 | -0.40(-2.88%) |
Dec 08, 2023 | 13.79 | 14.13 | 13.61 | 13.91 | 4,092,271 | +0.03(+0.22%) |
Dec 07, 2023 | 14.14 | 14.24 | 13.58 | 13.88 | 5,430,638 | -0.33(-2.32%) |
Dec 06, 2023 | 15.08 | 15.23 | 14.00 | 14.21 | 7,357,911 | -0.70(-4.69%) |
Dec 05, 2023 | 15.27 | 15.27 | 14.70 | 14.91 | 4,026,909 | -0.61(-3.93%) |
Dec 04, 2023 | 15.31 | 15.73 | 15.24 | 15.52 | 4,150,044 | +0.14(+0.91%) |