Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.00 | 21.97 | 20.00 | 21.94 | 9,644 | +1.94(+9.70%) |
Feb 28, 2024 | 17.70 | 22.00 | 17.70 | 20.00 | 5,503 | +1.75(+9.59%) |
Feb 27, 2024 | 19.00 | 19.00 | 17.70 | 18.25 | 2,530 | -0.75(-3.95%) |
Feb 26, 2024 | 19.00 | 20.25 | 18.40 | 19.00 | 6,325 | +0.03(+0.16%) |
Feb 23, 2024 | 18.60 | 18.97 | 17.60 | 18.97 | 1,482 | +1.46(+8.34%) |
Feb 22, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 562 | +0.03(+0.17%) |
Feb 21, 2024 | 18.50 | 18.50 | 17.01 | 17.48 | 4,588 | -0.89(-4.86%) |
Feb 20, 2024 | 17.25 | 18.50 | 17.25 | 18.37 | 2,863 | +1.12(+6.51%) |
Feb 16, 2024 | 18.60 | 18.60 | 17.10 | 17.25 | 701 | +0.00(+0.00%) |
Feb 15, 2024 | 16.50 | 17.25 | 16.50 | 17.25 | 1,352 | +0.90(+5.50%) |
Feb 14, 2024 | 16.00 | 16.35 | 15.36 | 16.35 | 2,098 | +0.60(+3.81%) |
Feb 13, 2024 | 14.50 | 15.85 | 14.50 | 15.75 | 2,394 | +1.49(+10.45%) |
Feb 12, 2024 | 14.25 | 15.30 | 13.90 | 14.26 | 3,581 | +0.26(+1.86%) |
Feb 09, 2024 | 14.00 | 15.00 | 13.51 | 14.00 | 1,980 | +0.74(+5.58%) |
Feb 08, 2024 | 13.11 | 13.26 | 13.11 | 13.26 | 527 | +0.41(+3.19%) |
Feb 07, 2024 | 12.50 | 12.85 | 12.50 | 12.85 | 833 | +1.10(+9.36%) |
Feb 06, 2024 | 11.50 | 12.70 | 10.75 | 11.75 | 4,824 | +0.75(+6.82%) |
Feb 05, 2024 | 10.90 | 11.14 | 10.76 | 11.00 | 4,928 | -0.05(-0.45%) |
Feb 02, 2024 | 11.80 | 11.80 | 10.25 | 11.05 | 6,055 | -0.80(-6.75%) |
Feb 01, 2024 | 12.05 | 12.55 | 11.85 | 11.85 | 4,392 | -0.03(-0.25%) |
Jan 31, 2024 | 12.50 | 12.50 | 11.00 | 11.88 | 8,212 | -0.87(-6.82%) |
Jan 30, 2024 | 14.20 | 14.20 | 12.00 | 12.75 | 9,935 | -1.40(-9.89%) |
Jan 29, 2024 | 15.00 | 15.00 | 13.90 | 14.15 | 3,960 | -0.05(-0.35%) |
Jan 26, 2024 | 15.40 | 15.40 | 14.00 | 14.20 | 1,850 | -0.30(-2.07%) |
Jan 25, 2024 | 15.15 | 15.15 | 14.00 | 14.50 | 2,989 | -0.50(-3.33%) |
Jan 24, 2024 | 15.07 | 15.75 | 15.00 | 15.00 | 3,392 | -0.49(-3.16%) |
Jan 23, 2024 | 17.08 | 17.08 | 15.00 | 15.49 | 3,402 | -1.61(-9.42%) |
Jan 22, 2024 | 16.95 | 17.66 | 16.95 | 17.10 | 1,072 | +0.11(+0.65%) |
Jan 19, 2024 | 16.00 | 16.99 | 14.95 | 16.99 | 3,916 | -0.03(-0.18%) |
Jan 18, 2024 | 21.00 | 21.00 | 16.95 | 17.02 | 1,859 | -3.98(-18.95%) |
Jan 17, 2024 | 23.00 | 26.31 | 21.00 | 21.00 | 3,893 | -2.40(-10.24%) |
Jan 16, 2024 | 18.66 | 23.44 | 18.66 | 23.40 | 5,435 | +4.50(+23.79%) |
Jan 12, 2024 | 14.60 | 19.50 | 12.60 | 18.90 | 10,085 | +4.40(+30.34%) |
Jan 11, 2024 | 14.01 | 14.50 | 13.86 | 14.50 | 694 | +0.75(+5.45%) |
Jan 09, 2024 | 13.75 | 138 | -0.50(-3.51%) | |||
Jan 08, 2024 | 14.75 | 14.75 | 14.25 | 14.25 | 1,311 | -0.74(-4.94%) |
Jan 05, 2024 | 15.00 | 15.00 | 14.15 | 14.99 | 1,290 | +0.84(+5.94%) |
Jan 04, 2024 | 14.06 | 15.75 | 14.06 | 14.15 | 2,633 | +0.15(+1.07%) |
Jan 03, 2024 | 15.00 | 16.15 | 14.00 | 14.00 | 8,079 | -2.68(-16.07%) |
Jan 02, 2024 | 17.00 | 19.24 | 16.68 | 16.68 | 1,615 | -0.02(-0.12%) |
Dec 29, 2023 | 16.71 | 17.16 | 16.70 | 16.70 | 4,232 | -0.06(-0.36%) |
Dec 28, 2023 | 16.90 | 18.50 | 16.76 | 16.76 | 3,352 | -0.24(-1.41%) |
Dec 27, 2023 | 16.49 | 17.00 | 16.10 | 17.00 | 1,321 | +0.85(+5.29%) |
Dec 26, 2023 | 14.97 | 16.48 | 14.97 | 16.15 | 3,867 | +1.20(+8.00%) |
Dec 22, 2023 | 15.06 | 15.29 | 14.95 | 14.95 | 2,273 | +1.05(+7.55%) |
Dec 21, 2023 | 12.71 | 15.00 | 12.20 | 13.90 | 5,387 | +1.84(+15.26%) |
Dec 20, 2023 | 12.30 | 12.99 | 12.06 | 12.06 | 1,990 | -0.17(-1.39%) |
Dec 19, 2023 | 12.32 | 12.32 | 10.11 | 12.23 | 3,116 | -0.08(-0.65%) |
Dec 18, 2023 | 13.00 | 13.00 | 12.31 | 12.31 | 1,481 | -0.68(-5.23%) |
Dec 15, 2023 | 12.67 | 12.99 | 11.26 | 12.99 | 4,059 | -1.01(-7.21%) |
Dec 14, 2023 | 15.00 | 15.99 | 13.43 | 14.00 | 3,153 | -2.16(-13.37%) |
Dec 13, 2023 | 12.03 | 16.16 | 11.00 | 16.16 | 2,568 | +4.11(+34.11%) |
Dec 12, 2023 | 12.00 | 12.23 | 12.00 | 12.05 | 1,443 | +0.05(+0.42%) |
Dec 11, 2023 | 12.30 | 12.30 | 12.00 | 12.00 | 743 | -0.20(-1.64%) |
Dec 08, 2023 | 12.23 | 12.24 | 12.18 | 12.20 | 6,819 | +0.25(+2.09%) |
Dec 07, 2023 | 11.65 | 11.95 | 11.65 | 11.95 | 1,556 | +0.45(+3.91%) |
Dec 06, 2023 | 11.15 | 11.50 | 10.61 | 11.50 | 3,806 | +0.00(+0.00%) |
Dec 05, 2023 | 13.58 | 13.58 | 11.44 | 11.50 | 2,721 | -0.74(-6.06%) |
Dec 04, 2023 | 11.59 | 13.00 | 11.59 | 12.24 | 2,711 | +0.65(+5.63%) |