Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.65 | 17.13 | 16.08 | 16.52 | 1,199,921 | +0.40(+2.48%) |
Feb 28, 2024 | 16.43 | 16.54 | 16.05 | 16.12 | 387,563 | -0.54(-3.24%) |
Feb 27, 2024 | 17.21 | 17.23 | 16.39 | 16.66 | 912,150 | -0.12(-0.72%) |
Feb 26, 2024 | 14.52 | 17.54 | 14.52 | 16.78 | 1,781,147 | +2.08(+14.15%) |
Feb 23, 2024 | 13.75 | 15.85 | 13.40 | 14.70 | 2,758,175 | +3.65(+33.03%) |
Feb 22, 2024 | 11.60 | 11.83 | 10.96 | 11.05 | 672,575 | -0.41(-3.58%) |
Feb 21, 2024 | 11.40 | 11.68 | 11.01 | 11.46 | 604,605 | -0.01(-0.13%) |
Feb 20, 2024 | 11.19 | 11.56 | 10.91 | 11.47 | 637,519 | +0.03(+0.22%) |
Feb 16, 2024 | 11.15 | 11.60 | 10.88 | 11.45 | 395,205 | +0.08(+0.70%) |
Feb 15, 2024 | 11.06 | 11.38 | 10.88 | 11.37 | 391,497 | +0.52(+4.79%) |
Feb 14, 2024 | 10.61 | 10.85 | 10.39 | 10.85 | 318,966 | +0.59(+5.75%) |
Feb 13, 2024 | 10.48 | 10.54 | 9.830 | 10.26 | 836,805 | -1.55(-13.12%) |
Feb 12, 2024 | 10.19 | 12.00 | 10.19 | 11.81 | 588,494 | +1.62(+15.90%) |
Feb 09, 2024 | 9.920 | 10.54 | 9.850 | 10.19 | 461,142 | +0.32(+3.24%) |
Feb 08, 2024 | 9.420 | 9.880 | 9.385 | 9.870 | 338,161 | +0.45(+4.78%) |
Feb 07, 2024 | 9.720 | 9.720 | 9.040 | 9.420 | 627,400 | -0.31(-3.19%) |
Feb 06, 2024 | 9.530 | 9.870 | 9.283 | 9.730 | 475,360 | +0.29(+3.07%) |
Feb 05, 2024 | 9.910 | 9.980 | 9.310 | 9.440 | 676,918 | -0.73(-7.18%) |
Feb 02, 2024 | 10.11 | 10.23 | 9.475 | 10.17 | 557,101 | -0.12(-1.17%) |
Feb 01, 2024 | 10.41 | 10.73 | 9.920 | 10.29 | 673,486 | -0.01(-0.10%) |
Jan 31, 2024 | 11.03 | 11.13 | 10.27 | 10.30 | 553,370 | -0.80(-7.21%) |
Jan 30, 2024 | 11.48 | 11.51 | 11.07 | 11.10 | 323,567 | -0.51(-4.39%) |
Jan 29, 2024 | 10.95 | 11.62 | 10.56 | 11.61 | 437,564 | +0.60(+5.45%) |
Jan 26, 2024 | 11.20 | 11.68 | 10.91 | 11.01 | 486,922 | +0.03(+0.27%) |
Jan 25, 2024 | 10.88 | 11.38 | 10.76 | 10.98 | 600,322 | +0.34(+3.20%) |
Jan 24, 2024 | 11.96 | 11.96 | 10.60 | 10.64 | 597,673 | -1.06(-9.06%) |
Jan 23, 2024 | 12.07 | 12.28 | 11.52 | 11.70 | 556,168 | -0.13(-1.10%) |
Jan 22, 2024 | 10.90 | 11.93 | 10.77 | 11.83 | 1,127,891 | +1.08(+10.05%) |
Jan 19, 2024 | 10.93 | 11.00 | 10.57 | 10.75 | 792,963 | -0.12(-1.10%) |
Jan 18, 2024 | 10.46 | 11.29 | 10.46 | 10.87 | 654,045 | +0.46(+4.42%) |
Jan 17, 2024 | 10.78 | 10.82 | 10.32 | 10.41 | 613,825 | -0.63(-5.71%) |
Jan 16, 2024 | 11.05 | 11.06 | 10.55 | 11.04 | 722,822 | -0.14(-1.25%) |
Jan 12, 2024 | 11.90 | 11.90 | 11.05 | 11.18 | 481,590 | -0.39(-3.37%) |
Jan 11, 2024 | 11.90 | 11.90 | 11.16 | 11.57 | 798,503 | -0.40(-3.34%) |
Jan 10, 2024 | 12.27 | 12.36 | 11.88 | 11.97 | 592,289 | -0.37(-3.00%) |
Jan 09, 2024 | 13.30 | 13.51 | 12.23 | 12.34 | 587,421 | -1.25(-9.20%) |
Jan 08, 2024 | 13.69 | 13.91 | 13.41 | 13.59 | 652,106 | -0.24(-1.74%) |
Jan 05, 2024 | 13.74 | 14.31 | 13.71 | 13.83 | 441,305 | +0.00(+0.00%) |
Jan 04, 2024 | 13.65 | 13.97 | 13.36 | 13.83 | 374,508 | -0.01(-0.07%) |
Jan 03, 2024 | 13.83 | 14.05 | 13.31 | 13.84 | 593,323 | -0.38(-2.67%) |
Jan 02, 2024 | 14.65 | 14.80 | 14.20 | 14.22 | 520,718 | -0.61(-4.11%) |
Dec 29, 2023 | 15.20 | 15.49 | 14.68 | 14.83 | 488,838 | -0.39(-2.56%) |
Dec 28, 2023 | 15.11 | 15.60 | 14.93 | 15.22 | 663,286 | -0.10(-0.65%) |
Dec 27, 2023 | 15.49 | 15.72 | 15.25 | 15.32 | 546,276 | -0.09(-0.58%) |
Dec 26, 2023 | 15.92 | 15.92 | 15.14 | 15.41 | 572,213 | -0.46(-2.90%) |
Dec 22, 2023 | 16.13 | 16.20 | 15.50 | 15.87 | 636,253 | -0.24(-1.49%) |
Dec 21, 2023 | 16.18 | 16.44 | 15.85 | 16.11 | 415,513 | +0.29(+1.83%) |
Dec 20, 2023 | 16.27 | 16.57 | 15.70 | 15.82 | 521,845 | -0.56(-3.42%) |
Dec 19, 2023 | 17.10 | 17.25 | 16.26 | 16.38 | 866,536 | -0.16(-0.97%) |
Dec 18, 2023 | 16.76 | 16.78 | 16.05 | 16.54 | 670,392 | -0.17(-1.02%) |
Dec 15, 2023 | 17.46 | 17.46 | 16.66 | 16.71 | 1,143,100 | -0.43(-2.51%) |
Dec 14, 2023 | 16.63 | 18.11 | 16.61 | 17.14 | 1,891,642 | +0.90(+5.54%) |
Dec 13, 2023 | 13.97 | 16.29 | 13.68 | 16.24 | 2,288,428 | +2.24(+16.00%) |
Dec 12, 2023 | 14.48 | 14.55 | 13.83 | 14.00 | 991,854 | -0.49(-3.38%) |
Dec 11, 2023 | 14.97 | 15.01 | 14.04 | 14.49 | 790,820 | -0.49(-3.27%) |
Dec 08, 2023 | 14.58 | 15.15 | 14.41 | 14.98 | 961,109 | +0.36(+2.46%) |
Dec 07, 2023 | 13.60 | 14.73 | 13.35 | 14.62 | 1,131,248 | +0.94(+6.87%) |
Dec 06, 2023 | 13.28 | 14.13 | 13.19 | 13.68 | 1,281,976 | +0.64(+4.91%) |
Dec 05, 2023 | 12.91 | 13.50 | 12.84 | 13.04 | 1,497,808 | -0.11(-0.84%) |
Dec 04, 2023 | 11.57 | 13.23 | 11.54 | 13.15 | 2,253,437 | +1.76(+15.45%) |