Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.05 | 11.30 | 10.90 | 10.99 | 126,529,128 | -0.26(-2.31%) |
Feb 28, 2024 | 11.24 | 11.34 | 11.15 | 11.25 | 99,072,512 | +0.18(+1.63%) |
Feb 27, 2024 | 11.08 | 11.28 | 11.05 | 11.07 | 102,930,616 | -0.08(-0.72%) |
Feb 26, 2024 | 11.07 | 11.17 | 10.99 | 11.15 | 92,017,480 | +0.03(+0.27%) |
Feb 23, 2024 | 10.91 | 11.20 | 10.84 | 11.12 | 120,934,144 | +0.10(+0.91%) |
Feb 22, 2024 | 11.33 | 11.40 | 10.94 | 11.02 | 160,147,040 | -1.05(-8.70%) |
Feb 21, 2024 | 12.15 | 12.40 | 12.06 | 12.07 | 142,009,792 | +0.15(+1.26%) |
Feb 20, 2024 | 11.82 | 12.23 | 11.70 | 11.92 | 146,619,040 | +0.27(+2.32%) |
Feb 16, 2024 | 11.31 | 11.71 | 11.30 | 11.65 | 139,655,520 | +0.32(+2.82%) |
Feb 15, 2024 | 11.38 | 11.59 | 11.30 | 11.33 | 98,331,592 | -0.08(-0.70%) |
Feb 14, 2024 | 11.57 | 11.77 | 11.38 | 11.41 | 120,535,592 | -0.39(-3.31%) |
Feb 13, 2024 | 11.89 | 12.05 | 11.58 | 11.80 | 166,591,520 | +0.54(+4.80%) |
Feb 12, 2024 | 11.14 | 11.32 | 10.97 | 11.26 | 103,178,088 | +0.14(+1.26%) |
Feb 09, 2024 | 11.37 | 11.44 | 11.06 | 11.12 | 103,608,472 | -0.33(-2.88%) |
Feb 08, 2024 | 11.51 | 11.57 | 11.39 | 11.45 | 79,457,168 | -0.06(-0.52%) |
Feb 07, 2024 | 11.64 | 11.75 | 11.43 | 11.51 | 123,831,056 | -0.35(-2.95%) |
Feb 06, 2024 | 11.70 | 12.06 | 11.65 | 11.86 | 122,701,768 | +0.08(+0.68%) |
Feb 05, 2024 | 11.74 | 12.07 | 11.69 | 11.78 | 155,028,496 | +0.06(+0.51%) |
Feb 02, 2024 | 12.20 | 12.28 | 11.63 | 11.72 | 189,765,312 | -0.62(-5.02%) |
Feb 01, 2024 | 12.64 | 12.73 | 12.31 | 12.34 | 160,349,504 | -0.44(-3.44%) |
Jan 31, 2024 | 12.46 | 12.80 | 12.28 | 12.78 | 176,054,000 | +0.71(+5.88%) |
Jan 30, 2024 | 11.92 | 12.15 | 11.87 | 12.07 | 93,685,472 | +0.24(+2.03%) |
Jan 29, 2024 | 12.16 | 12.22 | 11.81 | 11.83 | 90,706,880 | -0.36(-2.95%) |
Jan 26, 2024 | 12.14 | 12.25 | 11.99 | 12.19 | 113,060,488 | +0.22(+1.84%) |
Jan 25, 2024 | 11.80 | 12.18 | 11.74 | 11.97 | 142,801,392 | -0.02(-0.17%) |
Jan 24, 2024 | 11.85 | 12.04 | 11.65 | 11.99 | 172,590,976 | -0.20(-1.64%) |
Jan 23, 2024 | 12.29 | 12.45 | 12.18 | 12.19 | 92,182,032 | -0.15(-1.22%) |
Jan 22, 2024 | 12.20 | 12.40 | 12.08 | 12.34 | 113,408,656 | -0.04(-0.32%) |
Jan 19, 2024 | 12.95 | 13.01 | 12.37 | 12.38 | 162,227,872 | -0.77(-5.86%) |
Jan 18, 2024 | 13.42 | 13.55 | 13.10 | 13.15 | 161,127,648 | -0.57(-4.15%) |
Jan 17, 2024 | 13.82 | 14.15 | 13.68 | 13.72 | 140,540,208 | +0.23(+1.70%) |
Jan 16, 2024 | 13.60 | 13.75 | 13.33 | 13.49 | 133,230,752 | +0.02(+0.15%) |
Jan 12, 2024 | 13.39 | 13.62 | 13.31 | 13.47 | 113,273,024 | -0.02(-0.15%) |
Jan 11, 2024 | 13.45 | 14.00 | 13.30 | 13.49 | 154,144,080 | -0.05(-0.37%) |
Jan 10, 2024 | 13.79 | 13.89 | 13.44 | 13.54 | 97,074,784 | -0.28(-2.03%) |
Jan 09, 2024 | 14.21 | 14.24 | 13.72 | 13.82 | 110,370,384 | -0.07(-0.50%) |
Jan 08, 2024 | 14.67 | 14.69 | 13.86 | 13.89 | 114,776,560 | -0.91(-6.15%) |
Jan 05, 2024 | 14.84 | 14.96 | 14.49 | 14.80 | 145,998,112 | -0.04(-0.27%) |
Jan 04, 2024 | 14.84 | 14.87 | 14.48 | 14.84 | 112,248,952 | +0.25(+1.71%) |
Jan 03, 2024 | 14.43 | 14.65 | 14.32 | 14.59 | 131,248,696 | +0.45(+3.18%) |
Jan 02, 2024 | 13.81 | 14.38 | 13.79 | 14.14 | 126,219,072 | +0.69(+5.13%) |
Dec 29, 2023 | 13.29 | 13.64 | 13.25 | 13.45 | 119,572,192 | +0.18(+1.36%) |
Dec 28, 2023 | 13.13 | 13.31 | 13.11 | 13.27 | 62,258,776 | +0.05(+0.38%) |
Dec 27, 2023 | 13.28 | 13.36 | 13.19 | 13.22 | 89,487,928 | -0.07(-0.53%) |
Dec 26, 2023 | 13.46 | 13.47 | 13.23 | 13.29 | 57,860,472 | -0.24(-1.77%) |
Dec 22, 2023 | 13.48 | 13.73 | 13.38 | 13.53 | 88,062,792 | -0.07(-0.51%) |
Dec 21, 2023 | 13.67 | 13.94 | 13.55 | 13.60 | 117,632,192 | -0.46(-3.27%) |
Dec 20, 2023 | 13.55 | 14.07 | 13.33 | 14.06 | 130,366,528 | +0.60(+4.48%) |
Dec 19, 2023 | 13.61 | 13.63 | 13.44 | 13.46 | 83,376,776 | -0.19(-1.36%) |
Dec 18, 2023 | 13.87 | 13.91 | 13.56 | 13.64 | 98,536,968 | -0.31(-2.25%) |
Dec 15, 2023 | 14.04 | 14.09 | 13.78 | 13.96 | 118,889,040 | -0.16(-1.11%) |
Dec 14, 2023 | 13.94 | 14.43 | 13.80 | 14.11 | 133,408,408 | +0.07(+0.49%) |
Dec 13, 2023 | 14.51 | 14.58 | 13.98 | 14.04 | 146,192,512 | -0.55(-3.76%) |
Dec 12, 2023 | 14.95 | 15.08 | 14.58 | 14.59 | 100,541,984 | -0.35(-2.36%) |
Dec 11, 2023 | 15.39 | 15.41 | 14.91 | 14.95 | 100,203,696 | -0.39(-2.55%) |
Dec 08, 2023 | 15.74 | 15.77 | 15.28 | 15.34 | 130,981,096 | -0.19(-1.20%) |
Dec 07, 2023 | 15.84 | 15.97 | 15.43 | 15.52 | 113,507,576 | -0.66(-4.06%) |
Dec 06, 2023 | 15.54 | 16.23 | 15.52 | 16.18 | 110,056,656 | +0.28(+1.79%) |
Dec 05, 2023 | 16.26 | 16.29 | 15.75 | 15.90 | 115,094,768 | -0.12(-0.73%) |
Dec 04, 2023 | 16.03 | 16.45 | 15.97 | 16.01 | 127,350,624 | +0.45(+2.86%) |