Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.85 | 12.74 | 12.74 | 12.80 | 2,890,045 | +0.02(+0.16%) |
Mar 27, 2024 | 12.32 | 12.98 | 12.30 | 12.78 | 4,794,022 | +0.39(+3.15%) |
Mar 26, 2024 | 11.88 | 12.41 | 11.81 | 12.39 | 3,492,625 | +0.38(+3.16%) |
Mar 25, 2024 | 12.17 | 12.25 | 11.74 | 12.01 | 4,949,658 | -0.12(-0.99%) |
Mar 22, 2024 | 12.65 | 12.70 | 12.03 | 12.13 | 5,070,582 | -0.47(-3.73%) |
Mar 21, 2024 | 12.45 | 12.78 | 12.39 | 12.60 | 5,473,944 | -0.18(-1.41%) |
Mar 20, 2024 | 12.90 | 13.17 | 12.78 | 12.78 | 4,446,177 | -0.19(-1.46%) |
Mar 19, 2024 | 13.46 | 13.77 | 12.76 | 12.97 | 9,618,296 | -0.15(-1.14%) |
Mar 18, 2024 | 12.76 | 13.38 | 12.38 | 13.12 | 6,774,541 | -0.10(-0.76%) |
Mar 15, 2024 | 13.39 | 13.53 | 12.91 | 13.22 | 7,686,141 | +0.03(+0.23%) |
Mar 14, 2024 | 12.93 | 13.45 | 12.74 | 13.19 | 10,349,567 | +0.51(+4.02%) |
Mar 13, 2024 | 12.66 | 13.11 | 12.58 | 12.68 | 13,058,562 | +0.16(+1.28%) |
Mar 12, 2024 | 13.28 | 13.66 | 12.52 | 12.52 | 7,836,232 | -1.20(-8.75%) |
Mar 11, 2024 | 13.62 | 13.98 | 13.16 | 13.72 | 10,190,736 | +0.33(+2.46%) |
Mar 08, 2024 | 12.12 | 13.57 | 11.73 | 13.39 | 21,172,682 | +0.85(+6.78%) |
Mar 07, 2024 | 13.00 | 13.09 | 12.51 | 12.54 | 4,123,480 | -0.71(-5.36%) |
Mar 06, 2024 | 13.40 | 13.59 | 13.06 | 13.25 | 5,170,913 | -0.55(-3.99%) |
Mar 05, 2024 | 13.94 | 14.32 | 13.78 | 13.80 | 4,488,862 | -0.15(-1.08%) |
Mar 04, 2024 | 14.20 | 14.27 | 13.41 | 13.95 | 4,808,529 | -0.65(-4.45%) |
Mar 01, 2024 | 15.14 | 15.26 | 14.59 | 14.60 | 2,746,212 | -0.73(-4.76%) |
Feb 29, 2024 | 15.37 | 15.54 | 15.12 | 15.33 | 3,164,951 | -0.37(-2.36%) |
Feb 28, 2024 | 15.74 | 15.83 | 15.39 | 15.70 | 2,255,632 | +0.26(+1.68%) |
Feb 27, 2024 | 15.29 | 15.81 | 15.26 | 15.44 | 3,028,100 | +0.10(+0.65%) |
Feb 26, 2024 | 15.21 | 15.48 | 14.97 | 15.34 | 3,316,993 | -0.07(-0.45%) |
Feb 23, 2024 | 14.93 | 15.71 | 14.53 | 15.41 | 5,456,667 | -0.08(-0.52%) |
Feb 22, 2024 | 16.73 | 17.02 | 15.47 | 15.49 | 6,638,524 | -3.93(-20.24%) |
Feb 21, 2024 | 19.28 | 19.85 | 18.96 | 19.42 | 5,147,470 | +0.67(+3.57%) |
Feb 20, 2024 | 18.00 | 19.28 | 18.00 | 18.75 | 4,695,504 | +0.97(+5.46%) |
Feb 16, 2024 | 17.37 | 17.82 | 17.25 | 17.78 | 3,490,904 | +0.01(+0.06%) |
Feb 15, 2024 | 17.39 | 17.84 | 17.39 | 17.77 | 2,434,239 | +0.38(+2.19%) |
Feb 14, 2024 | 17.60 | 17.99 | 17.30 | 17.39 | 3,653,506 | -0.54(-3.01%) |
Feb 13, 2024 | 18.46 | 18.71 | 17.53 | 17.93 | 6,206,611 | +0.05(+0.28%) |
Feb 12, 2024 | 17.80 | 18.20 | 17.17 | 17.88 | 5,392,198 | -0.04(-0.22%) |
Feb 09, 2024 | 18.46 | 18.57 | 17.90 | 17.92 | 2,843,058 | -0.83(-4.43%) |
Feb 08, 2024 | 18.62 | 18.81 | 18.37 | 18.75 | 2,242,093 | +0.16(+0.86%) |
Feb 07, 2024 | 19.22 | 19.48 | 18.55 | 18.59 | 3,421,631 | -0.66(-3.43%) |
Feb 06, 2024 | 18.75 | 19.91 | 18.74 | 19.25 | 3,946,809 | +0.38(+2.01%) |
Feb 05, 2024 | 19.28 | 19.67 | 18.82 | 18.87 | 5,094,320 | -1.18(-5.89%) |
Feb 02, 2024 | 20.99 | 21.10 | 19.87 | 20.05 | 2,031,306 | -1.33(-6.22%) |
Feb 01, 2024 | 21.77 | 21.97 | 21.31 | 21.38 | 1,669,072 | -0.69(-3.13%) |
Jan 31, 2024 | 22.10 | 22.39 | 21.73 | 22.07 | 2,331,074 | +0.57(+2.65%) |
Jan 30, 2024 | 21.42 | 21.73 | 21.19 | 21.50 | 1,374,700 | -0.13(-0.60%) |
Jan 29, 2024 | 22.18 | 22.33 | 21.62 | 21.63 | 931,434 | -0.65(-2.92%) |
Jan 26, 2024 | 22.28 | 22.47 | 21.93 | 22.28 | 1,150,557 | +0.30(+1.36%) |
Jan 25, 2024 | 21.68 | 22.34 | 21.53 | 21.98 | 1,569,073 | -0.12(-0.54%) |
Jan 24, 2024 | 22.58 | 22.78 | 21.41 | 22.10 | 1,881,971 | -0.71(-3.11%) |
Jan 23, 2024 | 22.98 | 23.41 | 22.80 | 22.81 | 805,904 | -0.08(-0.35%) |
Jan 22, 2024 | 22.72 | 23.18 | 22.57 | 22.89 | 1,367,204 | -0.07(-0.30%) |
Jan 19, 2024 | 23.77 | 24.16 | 22.95 | 22.96 | 1,561,703 | -1.27(-5.24%) |
Jan 18, 2024 | 24.13 | 24.76 | 23.95 | 24.23 | 1,379,322 | -0.58(-2.34%) |
Jan 17, 2024 | 24.63 | 25.50 | 24.60 | 24.81 | 984,064 | +0.22(+0.89%) |
Jan 16, 2024 | 25.41 | 25.46 | 24.34 | 24.59 | 1,420,642 | -0.99(-3.87%) |
Jan 12, 2024 | 25.63 | 25.79 | 25.43 | 25.58 | 1,096,379 | +0.10(+0.39%) |
Jan 11, 2024 | 25.42 | 26.24 | 25.18 | 25.48 | 1,345,931 | -0.30(-1.16%) |
Jan 10, 2024 | 26.21 | 26.29 | 25.61 | 25.78 | 1,298,476 | -0.72(-2.72%) |
Jan 09, 2024 | 27.00 | 27.44 | 25.74 | 26.50 | 2,159,249 | -0.58(-2.14%) |
Jan 08, 2024 | 29.10 | 29.14 | 27.06 | 27.08 | 2,083,067 | -2.34(-7.95%) |
Jan 05, 2024 | 29.94 | 30.00 | 29.08 | 29.42 | 721,969 | -0.84(-2.78%) |
Jan 04, 2024 | 30.47 | 30.64 | 29.86 | 30.26 | 424,814 | -0.33(-1.08%) |
Jan 03, 2024 | 30.67 | 30.77 | 30.12 | 30.59 | 510,244 | +0.51(+1.70%) |