Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.08 | 12.66 | 11.87 | 12.04 | 14,200,790 | +0.24(+2.03%) |
Feb 28, 2024 | 11.70 | 12.39 | 11.57 | 11.80 | 15,721,084 | -0.08(-0.67%) |
Feb 27, 2024 | 11.75 | 11.96 | 11.28 | 11.88 | 20,134,788 | +0.50(+4.39%) |
Feb 26, 2024 | 11.77 | 12.23 | 11.16 | 11.38 | 20,344,140 | -0.52(-4.37%) |
Feb 23, 2024 | 12.41 | 12.64 | 11.78 | 11.90 | 28,395,550 | -0.88(-6.89%) |
Feb 22, 2024 | 14.87 | 15.04 | 12.59 | 12.78 | 43,371,204 | -2.80(-17.97%) |
Feb 21, 2024 | 15.32 | 15.84 | 15.21 | 15.58 | 11,037,756 | -0.31(-1.95%) |
Feb 20, 2024 | 15.97 | 16.17 | 15.52 | 15.89 | 7,764,036 | -0.53(-3.23%) |
Feb 16, 2024 | 16.47 | 16.84 | 16.14 | 16.42 | 8,043,803 | -0.58(-3.41%) |
Feb 15, 2024 | 17.60 | 17.90 | 16.62 | 17.00 | 12,303,764 | +0.17(+1.01%) |
Feb 14, 2024 | 15.81 | 16.91 | 15.52 | 16.83 | 11,774,142 | +1.60(+10.51%) |
Feb 13, 2024 | 15.53 | 15.89 | 14.87 | 15.23 | 14,926,166 | -1.75(-10.31%) |
Feb 12, 2024 | 15.87 | 17.30 | 15.70 | 16.98 | 12,707,924 | +1.16(+7.33%) |
Feb 09, 2024 | 15.75 | 16.09 | 15.38 | 15.82 | 13,114,967 | +0.38(+2.46%) |
Feb 08, 2024 | 15.26 | 15.75 | 15.09 | 15.44 | 12,136,152 | +0.13(+0.85%) |
Feb 07, 2024 | 15.36 | 15.58 | 14.46 | 15.31 | 14,267,516 | +0.84(+5.81%) |
Feb 06, 2024 | 13.60 | 14.49 | 13.34 | 14.47 | 14,879,125 | +0.84(+6.16%) |
Feb 05, 2024 | 13.74 | 13.85 | 12.95 | 13.63 | 13,631,702 | -0.71(-4.95%) |
Feb 02, 2024 | 14.30 | 14.46 | 13.52 | 14.34 | 17,096,852 | -0.56(-3.76%) |
Feb 01, 2024 | 15.20 | 15.94 | 14.19 | 14.90 | 18,522,620 | +0.42(+2.90%) |
Jan 31, 2024 | 14.84 | 16.25 | 14.39 | 14.48 | 23,216,472 | -0.23(-1.56%) |
Jan 30, 2024 | 14.72 | 14.92 | 14.35 | 14.71 | 9,975,187 | -0.27(-1.80%) |
Jan 29, 2024 | 14.34 | 15.00 | 13.95 | 14.98 | 9,971,777 | +0.66(+4.61%) |
Jan 26, 2024 | 14.53 | 15.03 | 14.23 | 14.32 | 11,538,976 | -0.01(-0.07%) |
Jan 25, 2024 | 13.84 | 14.45 | 13.13 | 14.33 | 14,855,273 | +0.79(+5.83%) |
Jan 24, 2024 | 14.74 | 15.24 | 13.47 | 13.54 | 12,084,528 | -0.67(-4.71%) |
Jan 23, 2024 | 14.51 | 14.81 | 13.72 | 14.21 | 16,173,302 | +0.44(+3.20%) |
Jan 22, 2024 | 13.43 | 14.65 | 13.29 | 13.77 | 16,795,158 | +0.60(+4.56%) |
Jan 19, 2024 | 13.12 | 13.27 | 12.29 | 13.17 | 15,051,033 | -0.04(-0.30%) |
Jan 18, 2024 | 13.77 | 13.84 | 13.19 | 13.21 | 11,013,171 | -0.41(-3.01%) |
Jan 17, 2024 | 13.56 | 14.09 | 13.46 | 13.62 | 12,148,079 | -0.59(-4.15%) |
Jan 16, 2024 | 14.81 | 15.03 | 14.18 | 14.21 | 12,942,267 | -0.89(-5.89%) |
Jan 12, 2024 | 16.04 | 16.52 | 15.00 | 15.10 | 13,576,866 | -0.67(-4.25%) |
Jan 11, 2024 | 16.08 | 16.09 | 15.19 | 15.77 | 14,363,758 | -0.54(-3.31%) |
Jan 10, 2024 | 16.31 | 16.36 | 15.60 | 16.31 | 9,858,109 | +0.01(+0.06%) |
Jan 09, 2024 | 16.23 | 16.52 | 15.71 | 16.30 | 9,475,655 | -0.34(-2.04%) |
Jan 08, 2024 | 16.07 | 16.89 | 15.86 | 16.64 | 11,679,960 | +0.48(+2.97%) |
Jan 05, 2024 | 16.55 | 17.38 | 16.06 | 16.16 | 15,325,084 | -0.90(-5.28%) |
Jan 04, 2024 | 18.20 | 18.20 | 17.02 | 17.06 | 16,215,816 | -1.38(-7.48%) |
Jan 03, 2024 | 18.63 | 18.77 | 17.16 | 18.44 | 16,941,196 | -1.02(-5.24%) |
Jan 02, 2024 | 19.09 | 20.07 | 18.88 | 19.46 | 10,872,146 | -0.17(-0.87%) |
Dec 29, 2023 | 20.23 | 20.38 | 19.59 | 19.63 | 8,978,358 | -0.69(-3.40%) |
Dec 28, 2023 | 20.18 | 20.59 | 20.03 | 20.32 | 8,883,235 | +0.00(+0.00%) |
Dec 27, 2023 | 20.24 | 20.68 | 19.89 | 20.32 | 11,729,498 | +0.37(+1.85%) |
Dec 26, 2023 | 19.36 | 20.16 | 19.22 | 19.95 | 9,822,892 | +0.69(+3.58%) |
Dec 22, 2023 | 19.50 | 19.98 | 19.03 | 19.26 | 13,727,664 | -0.13(-0.67%) |
Dec 21, 2023 | 18.71 | 19.55 | 18.62 | 19.39 | 12,845,889 | +1.26(+6.95%) |
Dec 20, 2023 | 19.48 | 19.78 | 18.07 | 18.13 | 20,220,690 | -1.41(-7.22%) |
Dec 19, 2023 | 19.15 | 19.95 | 18.72 | 19.54 | 24,814,288 | +1.51(+8.37%) |
Dec 18, 2023 | 18.18 | 18.61 | 17.24 | 18.03 | 18,373,620 | -0.60(-3.22%) |
Dec 15, 2023 | 18.46 | 18.98 | 17.78 | 18.63 | 28,063,372 | +0.69(+3.85%) |
Dec 14, 2023 | 16.25 | 18.54 | 16.25 | 17.94 | 43,807,428 | +2.98(+19.92%) |
Dec 13, 2023 | 12.39 | 14.99 | 12.21 | 14.96 | 18,479,232 | +2.46(+19.68%) |
Dec 12, 2023 | 13.12 | 13.21 | 12.22 | 12.50 | 10,353,563 | -0.85(-6.37%) |
Dec 11, 2023 | 12.82 | 13.69 | 12.77 | 13.35 | 10,699,753 | +0.46(+3.57%) |
Dec 08, 2023 | 13.72 | 14.03 | 12.64 | 12.89 | 16,527,782 | -0.98(-7.07%) |
Dec 07, 2023 | 13.90 | 14.28 | 13.74 | 13.87 | 10,519,256 | -0.02(-0.14%) |
Dec 06, 2023 | 14.09 | 15.13 | 13.80 | 13.89 | 17,250,922 | -0.05(-0.36%) |
Dec 05, 2023 | 14.08 | 14.43 | 13.78 | 13.94 | 10,280,755 | -0.48(-3.33%) |
Dec 04, 2023 | 14.30 | 15.06 | 14.25 | 14.42 | 15,424,474 | +0.08(+0.56%) |