Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.10 | 12.15 | 11.71 | 12.11 | 22,120,360 | +0.08(+0.65%) |
Feb 28, 2024 | 12.94 | 13.27 | 11.99 | 12.04 | 27,247,694 | -0.92(-7.11%) |
Feb 27, 2024 | 13.11 | 13.18 | 12.87 | 12.96 | 18,540,824 | -0.20(-1.49%) |
Feb 26, 2024 | 13.15 | 13.22 | 13.05 | 13.15 | 11,914,126 | -0.10(-0.74%) |
Feb 23, 2024 | 13.08 | 13.34 | 13.07 | 13.25 | 13,619,801 | +0.17(+1.27%) |
Feb 22, 2024 | 13.05 | 13.20 | 12.99 | 13.08 | 11,129,908 | +0.10(+0.75%) |
Feb 21, 2024 | 12.95 | 13.04 | 12.84 | 12.99 | 9,194,813 | +0.02(+0.15%) |
Feb 20, 2024 | 12.73 | 13.14 | 12.70 | 12.97 | 14,728,841 | +0.18(+1.38%) |
Feb 16, 2024 | 12.54 | 12.83 | 12.51 | 12.79 | 14,419,554 | +0.24(+1.87%) |
Feb 15, 2024 | 11.93 | 12.67 | 11.93 | 12.56 | 15,580,328 | +0.73(+6.21%) |
Feb 14, 2024 | 11.75 | 11.93 | 11.71 | 11.82 | 8,144,770 | +0.10(+0.84%) |
Feb 13, 2024 | 11.62 | 11.76 | 11.47 | 11.72 | 12,535,264 | +0.02(+0.17%) |
Feb 12, 2024 | 11.43 | 11.78 | 11.42 | 11.70 | 7,045,405 | +0.26(+2.31%) |
Feb 09, 2024 | 11.27 | 11.45 | 11.21 | 11.44 | 6,597,146 | +0.12(+1.04%) |
Feb 08, 2024 | 11.46 | 11.46 | 11.20 | 11.32 | 6,974,194 | -0.18(-1.53%) |
Feb 07, 2024 | 11.65 | 11.67 | 11.42 | 11.50 | 6,642,174 | -0.15(-1.26%) |
Feb 06, 2024 | 11.43 | 11.77 | 11.40 | 11.64 | 7,607,111 | +0.30(+2.68%) |
Feb 05, 2024 | 11.53 | 11.53 | 11.30 | 11.34 | 5,630,560 | -0.26(-2.28%) |
Feb 02, 2024 | 11.58 | 11.69 | 11.45 | 11.61 | 6,578,117 | -0.02(-0.17%) |
Feb 01, 2024 | 11.48 | 11.68 | 11.28 | 11.62 | 6,902,719 | +0.10(+0.85%) |
Jan 31, 2024 | 11.56 | 11.96 | 11.48 | 11.53 | 13,715,304 | -0.04(-0.34%) |
Jan 30, 2024 | 11.60 | 11.62 | 11.40 | 11.57 | 5,736,633 | -0.07(-0.59%) |
Jan 29, 2024 | 11.66 | 11.72 | 11.52 | 11.63 | 6,347,672 | -0.05(-0.42%) |
Jan 26, 2024 | 11.61 | 11.72 | 11.55 | 11.68 | 7,257,732 | +0.19(+1.62%) |
Jan 25, 2024 | 11.54 | 11.60 | 11.35 | 11.50 | 6,254,059 | +0.02(+0.17%) |
Jan 24, 2024 | 11.58 | 11.66 | 11.40 | 11.48 | 7,090,940 | -0.05(-0.42%) |
Jan 23, 2024 | 11.42 | 11.57 | 11.40 | 11.53 | 9,331,477 | +0.13(+1.12%) |
Jan 22, 2024 | 11.14 | 11.41 | 11.12 | 11.40 | 10,831,070 | +0.23(+2.10%) |
Jan 19, 2024 | 11.04 | 11.19 | 10.94 | 11.16 | 7,568,924 | +0.13(+1.15%) |
Jan 18, 2024 | 11.20 | 11.22 | 10.93 | 11.04 | 7,637,890 | -0.19(-1.66%) |
Jan 17, 2024 | 11.39 | 11.50 | 11.21 | 11.22 | 7,580,173 | -0.28(-2.47%) |
Jan 16, 2024 | 11.37 | 11.52 | 11.27 | 11.51 | 9,717,318 | +0.07(+0.60%) |
Jan 12, 2024 | 11.86 | 11.90 | 11.42 | 11.44 | 9,100,999 | -0.38(-3.23%) |
Jan 11, 2024 | 11.77 | 12.14 | 11.64 | 11.82 | 22,711,136 | -0.03(-0.25%) |
Jan 10, 2024 | 11.35 | 12.23 | 11.26 | 11.85 | 24,189,350 | +0.49(+4.31%) |
Jan 09, 2024 | 11.40 | 11.52 | 11.32 | 11.36 | 7,773,583 | -0.11(-0.94%) |
Jan 08, 2024 | 11.63 | 11.72 | 11.42 | 11.47 | 9,503,971 | -0.26(-2.25%) |
Jan 05, 2024 | 11.31 | 11.83 | 11.28 | 11.73 | 20,564,306 | +0.42(+3.72%) |
Jan 04, 2024 | 11.16 | 11.38 | 11.08 | 11.31 | 10,401,707 | +0.18(+1.58%) |
Jan 03, 2024 | 11.18 | 11.24 | 11.07 | 11.14 | 9,987,045 | -0.02(-0.18%) |
Jan 02, 2024 | 10.57 | 11.18 | 10.57 | 11.15 | 12,885,856 | +0.55(+5.17%) |
Dec 29, 2023 | 10.60 | 10.65 | 10.52 | 10.61 | 6,344,314 | -0.02(-0.18%) |
Dec 28, 2023 | 10.50 | 10.65 | 10.50 | 10.63 | 6,292,545 | +0.08(+0.74%) |
Dec 27, 2023 | 10.48 | 10.57 | 10.43 | 10.55 | 5,686,003 | +0.06(+0.56%) |
Dec 26, 2023 | 10.44 | 10.52 | 10.41 | 10.49 | 4,126,975 | +0.06(+0.56%) |
Dec 22, 2023 | 10.45 | 10.56 | 10.38 | 10.43 | 6,161,693 | +0.00(+0.00%) |
Dec 21, 2023 | 10.28 | 10.52 | 10.26 | 10.43 | 9,935,510 | +0.20(+1.91%) |
Dec 20, 2023 | 10.20 | 10.41 | 10.17 | 10.23 | 13,298,282 | +0.06(+0.58%) |
Dec 19, 2023 | 9.891 | 10.20 | 9.891 | 10.18 | 11,522,056 | +0.28(+2.87%) |
Dec 18, 2023 | 10.09 | 10.13 | 9.882 | 9.891 | 10,319,373 | -0.17(-1.66%) |
Dec 15, 2023 | 10.09 | 10.19 | 9.940 | 10.06 | 18,096,548 | -0.12(-1.15%) |
Dec 14, 2023 | 9.989 | 10.34 | 9.989 | 10.18 | 13,520,403 | +0.25(+2.57%) |
Dec 13, 2023 | 9.637 | 9.979 | 9.616 | 9.921 | 8,447,649 | +0.25(+2.63%) |
Dec 12, 2023 | 9.656 | 9.676 | 9.539 | 9.666 | 6,987,188 | +0.04(+0.41%) |
Dec 11, 2023 | 9.617 | 9.705 | 9.573 | 9.627 | 7,652,779 | +0.00(+0.00%) |
Dec 08, 2023 | 9.568 | 9.715 | 9.539 | 9.627 | 8,798,432 | +0.07(+0.72%) |
Dec 07, 2023 | 9.500 | 9.588 | 9.363 | 9.558 | 6,737,279 | +0.07(+0.72%) |
Dec 06, 2023 | 9.441 | 9.583 | 9.421 | 9.490 | 9,095,847 | +0.08(+0.83%) |
Dec 05, 2023 | 9.411 | 9.451 | 9.328 | 9.411 | 9,485,672 | -0.07(-0.72%) |
Dec 04, 2023 | 9.127 | 9.558 | 9.113 | 9.480 | 13,670,519 | +0.30(+3.31%) |