Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.870 | 9.239 | 8.355 | 8.570 | 1,914,835 | -0.09(-1.04%) |
Feb 28, 2024 | 8.950 | 9.100 | 8.640 | 8.660 | 1,708,365 | -0.33(-3.67%) |
Feb 27, 2024 | 9.590 | 9.760 | 8.911 | 8.990 | 1,851,078 | -0.43(-4.56%) |
Feb 26, 2024 | 8.730 | 9.620 | 8.500 | 9.420 | 1,799,079 | +0.70(+8.03%) |
Feb 23, 2024 | 9.150 | 9.500 | 8.625 | 8.720 | 1,390,215 | -0.52(-5.63%) |
Feb 22, 2024 | 9.360 | 10.09 | 8.800 | 9.240 | 2,712,964 | -0.94(-9.23%) |
Feb 21, 2024 | 7.430 | 10.37 | 7.300 | 10.18 | 16,190,887 | +3.31(+48.18%) |
Feb 20, 2024 | 8.460 | 9.940 | 6.869 | 6.870 | 13,897,125 | -19.10(-73.55%) |
Feb 16, 2024 | 25.56 | 26.21 | 25.21 | 25.97 | 418,793 | +0.43(+1.68%) |
Feb 15, 2024 | 26.23 | 26.28 | 25.10 | 25.54 | 275,210 | -0.01(-0.04%) |
Feb 14, 2024 | 25.52 | 25.87 | 25.09 | 25.55 | 284,612 | +0.56(+2.24%) |
Feb 13, 2024 | 25.08 | 25.48 | 24.12 | 24.99 | 397,615 | -1.46(-5.52%) |
Feb 12, 2024 | 26.32 | 27.35 | 25.96 | 26.45 | 543,721 | +0.27(+1.03%) |
Feb 09, 2024 | 25.52 | 26.40 | 25.03 | 26.18 | 394,663 | +0.82(+3.23%) |
Feb 08, 2024 | 25.87 | 27.32 | 25.25 | 25.36 | 377,910 | -0.43(-1.67%) |
Feb 07, 2024 | 25.71 | 25.92 | 25.18 | 25.79 | 327,927 | +0.00(+0.00%) |
Feb 06, 2024 | 25.09 | 25.86 | 25.09 | 25.79 | 584,118 | +0.69(+2.75%) |
Feb 05, 2024 | 24.49 | 25.30 | 23.87 | 25.10 | 463,568 | +0.18(+0.72%) |
Feb 02, 2024 | 24.56 | 25.40 | 23.77 | 24.92 | 277,763 | -0.18(-0.72%) |
Feb 01, 2024 | 25.02 | 25.59 | 24.57 | 25.10 | 300,658 | +0.35(+1.41%) |
Jan 31, 2024 | 25.17 | 25.93 | 24.75 | 24.75 | 472,306 | -0.50(-1.98%) |
Jan 30, 2024 | 26.04 | 26.13 | 24.82 | 25.25 | 295,522 | -0.96(-3.66%) |
Jan 29, 2024 | 25.39 | 26.30 | 24.14 | 26.21 | 352,105 | +0.92(+3.64%) |
Jan 26, 2024 | 24.22 | 25.89 | 24.22 | 25.29 | 532,500 | +1.35(+5.64%) |
Jan 25, 2024 | 23.53 | 24.27 | 22.92 | 23.94 | 615,617 | +0.85(+3.68%) |
Jan 24, 2024 | 25.52 | 25.91 | 23.07 | 23.09 | 517,734 | -2.07(-8.23%) |
Jan 23, 2024 | 24.97 | 25.59 | 24.67 | 25.16 | 240,311 | +0.59(+2.40%) |
Jan 22, 2024 | 24.18 | 25.10 | 23.98 | 24.57 | 414,224 | +0.69(+2.89%) |
Jan 19, 2024 | 23.58 | 24.00 | 23.18 | 23.88 | 441,538 | +0.37(+1.57%) |
Jan 18, 2024 | 24.66 | 24.66 | 23.29 | 23.51 | 222,900 | -0.96(-3.92%) |
Jan 17, 2024 | 23.48 | 24.60 | 23.48 | 24.47 | 641,252 | +0.45(+1.87%) |
Jan 16, 2024 | 23.72 | 24.74 | 23.03 | 24.02 | 449,608 | -0.06(-0.25%) |
Jan 12, 2024 | 24.51 | 25.26 | 24.01 | 24.08 | 290,044 | +0.00(+0.00%) |
Jan 11, 2024 | 23.87 | 24.51 | 23.58 | 24.08 | 665,076 | -0.26(-1.07%) |
Jan 10, 2024 | 24.80 | 25.86 | 23.89 | 24.34 | 476,747 | -0.48(-1.93%) |
Jan 09, 2024 | 23.82 | 25.28 | 23.79 | 24.82 | 463,342 | +0.50(+2.06%) |
Jan 08, 2024 | 23.12 | 24.37 | 22.61 | 24.32 | 524,210 | +0.87(+3.71%) |
Jan 05, 2024 | 23.09 | 23.67 | 22.08 | 23.45 | 497,849 | -0.02(-0.09%) |
Jan 04, 2024 | 23.34 | 24.07 | 23.00 | 23.47 | 236,050 | +0.15(+0.64%) |
Jan 03, 2024 | 24.18 | 24.66 | 23.13 | 23.32 | 301,811 | -0.97(-3.99%) |
Jan 02, 2024 | 24.35 | 25.51 | 23.64 | 24.29 | 449,201 | -0.56(-2.25%) |
Dec 29, 2023 | 25.38 | 25.43 | 24.56 | 24.85 | 276,481 | -0.61(-2.40%) |
Dec 28, 2023 | 24.84 | 26.13 | 24.84 | 25.46 | 476,667 | +0.58(+2.33%) |
Dec 27, 2023 | 24.90 | 25.69 | 24.44 | 24.88 | 335,487 | +0.21(+0.85%) |
Dec 26, 2023 | 23.82 | 24.93 | 23.71 | 24.67 | 372,359 | +1.10(+4.67%) |
Dec 22, 2023 | 22.94 | 24.24 | 22.56 | 23.57 | 756,187 | +1.18(+5.27%) |
Dec 21, 2023 | 21.68 | 22.52 | 21.68 | 22.39 | 770,826 | +1.11(+5.22%) |
Dec 20, 2023 | 21.58 | 22.53 | 21.15 | 21.28 | 640,293 | -0.30(-1.39%) |
Dec 19, 2023 | 20.49 | 21.71 | 20.49 | 21.58 | 339,148 | +1.48(+7.36%) |
Dec 18, 2023 | 19.62 | 20.50 | 19.54 | 20.10 | 369,921 | +0.40(+2.03%) |
Dec 15, 2023 | 19.58 | 19.91 | 18.43 | 19.70 | 968,717 | +0.36(+1.86%) |
Dec 14, 2023 | 19.10 | 19.66 | 18.90 | 19.34 | 387,011 | +0.64(+3.42%) |
Dec 13, 2023 | 17.15 | 18.92 | 16.96 | 18.70 | 509,318 | +1.49(+8.66%) |
Dec 12, 2023 | 17.13 | 17.70 | 16.61 | 17.21 | 426,087 | -0.21(-1.21%) |
Dec 11, 2023 | 17.41 | 17.60 | 16.92 | 17.42 | 420,617 | -0.06(-0.34%) |
Dec 08, 2023 | 17.34 | 18.11 | 16.99 | 17.48 | 292,764 | -0.02(-0.11%) |
Dec 07, 2023 | 17.30 | 18.23 | 16.89 | 17.50 | 476,237 | +0.48(+2.82%) |
Dec 06, 2023 | 17.14 | 17.87 | 16.68 | 17.02 | 480,253 | +0.11(+0.65%) |
Dec 05, 2023 | 16.40 | 17.27 | 16.23 | 16.91 | 486,762 | +0.30(+1.81%) |
Dec 04, 2023 | 15.94 | 16.86 | 15.88 | 16.61 | 395,430 | +0.44(+2.72%) |