Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.84 | 18.60 | 17.64 | 17.94 | 2,248,232 | +0.75(+4.36%) |
Feb 28, 2024 | 17.22 | 17.81 | 17.03 | 17.19 | 963,159 | -0.07(-0.41%) |
Feb 27, 2024 | 16.99 | 18.52 | 16.41 | 17.26 | 1,779,566 | +0.45(+2.68%) |
Feb 26, 2024 | 18.00 | 18.48 | 16.55 | 16.81 | 1,755,974 | -1.33(-7.33%) |
Feb 23, 2024 | 17.13 | 18.19 | 17.12 | 18.14 | 1,033,003 | +1.03(+6.02%) |
Feb 22, 2024 | 17.13 | 18.45 | 16.97 | 17.11 | 916,248 | +0.07(+0.41%) |
Feb 21, 2024 | 17.03 | 17.38 | 16.80 | 17.04 | 655,633 | -0.13(-0.76%) |
Feb 20, 2024 | 17.13 | 17.61 | 16.89 | 17.17 | 861,755 | -0.11(-0.64%) |
Feb 16, 2024 | 17.27 | 17.50 | 16.85 | 17.28 | 971,186 | -0.12(-0.69%) |
Feb 15, 2024 | 16.89 | 17.70 | 16.32 | 17.40 | 1,079,695 | +0.27(+1.58%) |
Feb 14, 2024 | 16.62 | 17.70 | 16.60 | 17.13 | 981,408 | -0.22(-1.27%) |
Feb 13, 2024 | 16.98 | 17.48 | 16.69 | 17.35 | 1,073,011 | -0.57(-3.18%) |
Feb 12, 2024 | 17.56 | 18.43 | 17.52 | 17.92 | 1,296,733 | +0.60(+3.46%) |
Feb 09, 2024 | 18.31 | 18.73 | 16.77 | 17.32 | 1,851,340 | -0.98(-5.36%) |
Feb 08, 2024 | 17.36 | 18.85 | 17.31 | 18.30 | 2,009,436 | +0.87(+4.99%) |
Feb 07, 2024 | 17.34 | 18.10 | 17.01 | 17.43 | 2,316,773 | +0.17(+0.98%) |
Feb 06, 2024 | 16.75 | 17.31 | 16.37 | 17.26 | 1,370,580 | +0.51(+3.04%) |
Feb 05, 2024 | 15.33 | 16.85 | 15.31 | 16.75 | 1,841,749 | +1.30(+8.45%) |
Feb 02, 2024 | 15.14 | 15.87 | 14.92 | 15.45 | 1,912,710 | +0.18(+1.15%) |
Feb 01, 2024 | 14.40 | 15.37 | 14.07 | 15.27 | 1,966,081 | +0.97(+6.78%) |
Jan 31, 2024 | 13.86 | 14.77 | 13.72 | 14.30 | 1,916,890 | +0.30(+2.14%) |
Jan 30, 2024 | 13.54 | 14.04 | 13.38 | 14.00 | 1,255,634 | +0.36(+2.64%) |
Jan 29, 2024 | 13.17 | 13.82 | 12.87 | 13.64 | 1,192,381 | +0.42(+3.18%) |
Jan 26, 2024 | 12.88 | 13.46 | 12.50 | 13.22 | 1,192,258 | +0.42(+3.28%) |
Jan 25, 2024 | 12.33 | 12.99 | 12.24 | 12.80 | 1,009,746 | +0.79(+6.62%) |
Jan 24, 2024 | 12.55 | 12.60 | 11.73 | 12.01 | 762,367 | -0.00(-0.04%) |
Jan 23, 2024 | 12.16 | 12.70 | 11.94 | 12.01 | 974,664 | -0.10(-0.83%) |
Jan 22, 2024 | 12.10 | 12.47 | 11.93 | 12.11 | 1,092,235 | +0.11(+0.92%) |
Jan 19, 2024 | 10.83 | 12.10 | 10.77 | 12.00 | 1,671,341 | +1.25(+11.63%) |
Jan 18, 2024 | 10.69 | 10.82 | 10.15 | 10.75 | 1,056,908 | +0.20(+1.90%) |
Jan 17, 2024 | 10.73 | 10.96 | 10.18 | 10.55 | 1,028,643 | -0.36(-3.30%) |
Jan 16, 2024 | 10.51 | 11.18 | 10.42 | 10.91 | 1,215,719 | +0.21(+1.96%) |
Jan 12, 2024 | 10.42 | 10.99 | 10.42 | 10.70 | 655,603 | +0.40(+3.88%) |
Jan 11, 2024 | 10.70 | 10.77 | 10.09 | 10.30 | 762,029 | -0.55(-5.07%) |
Jan 10, 2024 | 10.13 | 10.95 | 9.880 | 10.85 | 1,437,090 | +0.65(+6.37%) |
Jan 09, 2024 | 10.44 | 10.56 | 10.10 | 10.20 | 463,886 | -0.31(-2.95%) |
Jan 08, 2024 | 9.720 | 10.60 | 9.540 | 10.51 | 1,403,790 | +0.74(+7.57%) |
Jan 05, 2024 | 9.890 | 9.890 | 9.450 | 9.770 | 352,306 | -0.28(-2.79%) |
Jan 04, 2024 | 10.04 | 10.26 | 9.860 | 10.05 | 366,463 | +0.09(+0.90%) |
Jan 03, 2024 | 10.11 | 10.33 | 9.900 | 9.960 | 424,024 | -0.22(-2.16%) |
Jan 02, 2024 | 9.510 | 10.20 | 9.330 | 10.18 | 698,716 | +0.56(+5.82%) |
Dec 29, 2023 | 10.00 | 10.02 | 9.610 | 9.620 | 272,752 | -0.32(-3.22%) |
Dec 28, 2023 | 9.880 | 10.10 | 9.770 | 9.940 | 305,434 | -0.02(-0.20%) |
Dec 27, 2023 | 10.23 | 10.24 | 9.800 | 9.960 | 319,751 | -0.15(-1.48%) |
Dec 26, 2023 | 9.930 | 10.28 | 9.800 | 10.11 | 450,330 | +0.24(+2.43%) |
Dec 22, 2023 | 9.990 | 10.23 | 9.620 | 9.870 | 492,489 | -0.13(-1.30%) |
Dec 21, 2023 | 10.06 | 10.24 | 9.780 | 10.00 | 606,197 | +0.17(+1.73%) |
Dec 20, 2023 | 10.08 | 10.74 | 9.820 | 9.830 | 1,461,855 | +0.60(+6.50%) |
Dec 19, 2023 | 8.810 | 9.320 | 8.810 | 9.230 | 612,996 | +0.55(+6.34%) |
Dec 18, 2023 | 9.240 | 9.242 | 8.630 | 8.680 | 520,592 | -0.58(-6.26%) |
Dec 15, 2023 | 9.450 | 9.640 | 9.150 | 9.260 | 2,174,406 | -0.05(-0.54%) |
Dec 14, 2023 | 9.300 | 9.440 | 9.100 | 9.310 | 636,052 | +0.14(+1.53%) |
Dec 13, 2023 | 8.600 | 9.190 | 8.600 | 9.170 | 569,390 | +0.51(+5.89%) |
Dec 12, 2023 | 8.480 | 8.700 | 8.380 | 8.660 | 607,794 | +0.20(+2.36%) |
Dec 11, 2023 | 8.850 | 8.850 | 8.370 | 8.460 | 457,299 | -0.25(-2.87%) |
Dec 08, 2023 | 8.840 | 9.100 | 8.660 | 8.710 | 379,432 | -0.22(-2.46%) |
Dec 07, 2023 | 8.700 | 9.000 | 8.530 | 8.930 | 443,820 | +0.29(+3.36%) |
Dec 06, 2023 | 8.620 | 8.800 | 8.510 | 8.640 | 388,180 | +0.16(+1.89%) |
Dec 05, 2023 | 8.380 | 8.600 | 8.300 | 8.480 | 474,616 | +0.03(+0.36%) |
Dec 04, 2023 | 8.470 | 8.650 | 8.200 | 8.450 | 446,435 | +0.07(+0.84%) |