Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.509 | 9.671 | 9.420 | 9.509 | 20,391,094 | -0.10(-1.03%) |
Feb 28, 2024 | 9.656 | 9.676 | 9.568 | 9.607 | 18,773,996 | +0.06(+0.62%) |
Feb 27, 2024 | 9.568 | 9.686 | 9.548 | 9.548 | 16,894,014 | -0.06(-0.62%) |
Feb 26, 2024 | 9.479 | 9.617 | 9.449 | 9.607 | 20,238,886 | +0.11(+1.14%) |
Feb 23, 2024 | 9.420 | 9.548 | 9.371 | 9.499 | 22,880,466 | -0.02(-0.21%) |
Feb 22, 2024 | 9.725 | 9.794 | 9.459 | 9.518 | 30,107,978 | -0.62(-6.12%) |
Feb 21, 2024 | 10.25 | 10.35 | 10.12 | 10.14 | 22,167,942 | -0.02(-0.19%) |
Feb 20, 2024 | 10.10 | 10.29 | 10.05 | 10.16 | 32,499,294 | +0.19(+1.88%) |
Feb 16, 2024 | 9.853 | 10.02 | 9.784 | 9.972 | 36,502,544 | +0.14(+1.40%) |
Feb 15, 2024 | 9.972 | 10.02 | 9.814 | 9.834 | 26,248,926 | -0.17(-1.68%) |
Feb 14, 2024 | 10.11 | 10.28 | 9.981 | 10.00 | 32,134,560 | -0.28(-2.68%) |
Feb 13, 2024 | 10.26 | 10.48 | 10.18 | 10.28 | 38,875,568 | +0.40(+4.09%) |
Feb 12, 2024 | 9.863 | 9.913 | 9.725 | 9.873 | 22,078,844 | +0.02(+0.20%) |
Feb 09, 2024 | 9.991 | 10.02 | 9.824 | 9.853 | 22,674,084 | -0.16(-1.57%) |
Feb 08, 2024 | 10.04 | 10.09 | 9.991 | 10.01 | 17,370,600 | -0.01(-0.10%) |
Feb 07, 2024 | 10.13 | 10.19 | 9.991 | 10.02 | 23,095,736 | -0.25(-2.40%) |
Feb 06, 2024 | 10.30 | 10.40 | 10.25 | 10.27 | 20,548,292 | -0.08(-0.76%) |
Feb 05, 2024 | 10.28 | 10.50 | 10.25 | 10.35 | 26,089,234 | +0.12(+1.16%) |
Feb 02, 2024 | 10.54 | 10.56 | 10.13 | 10.23 | 38,714,788 | -0.33(-3.17%) |
Feb 01, 2024 | 10.87 | 10.93 | 10.56 | 10.56 | 32,298,356 | -0.40(-3.68%) |
Jan 31, 2024 | 10.61 | 10.97 | 10.58 | 10.97 | 38,358,832 | +0.51(+4.90%) |
Jan 30, 2024 | 10.46 | 10.51 | 10.41 | 10.45 | 17,355,600 | +0.03(+0.28%) |
Jan 29, 2024 | 10.67 | 10.70 | 10.42 | 10.42 | 23,461,998 | -0.25(-2.31%) |
Jan 26, 2024 | 10.66 | 10.73 | 10.56 | 10.67 | 19,835,570 | +0.04(+0.37%) |
Jan 25, 2024 | 10.66 | 10.80 | 10.61 | 10.63 | 23,577,922 | -0.15(-1.37%) |
Jan 24, 2024 | 10.62 | 10.81 | 10.56 | 10.78 | 29,013,590 | -0.05(-0.46%) |
Jan 23, 2024 | 10.87 | 10.95 | 10.80 | 10.83 | 20,113,680 | -0.06(-0.54%) |
Jan 22, 2024 | 10.86 | 10.95 | 10.78 | 10.89 | 26,769,402 | -0.09(-0.81%) |
Jan 19, 2024 | 11.30 | 11.36 | 10.95 | 10.98 | 35,418,516 | -0.42(-3.72%) |
Jan 18, 2024 | 11.57 | 11.69 | 11.35 | 11.40 | 29,781,218 | -0.28(-2.36%) |
Jan 17, 2024 | 11.72 | 11.85 | 11.64 | 11.68 | 28,936,196 | +0.21(+1.80%) |
Jan 16, 2024 | 11.46 | 11.62 | 11.36 | 11.47 | 31,436,124 | +0.12(+1.04%) |
Jan 12, 2024 | 11.26 | 11.46 | 11.21 | 11.35 | 23,551,078 | -0.01(-0.09%) |
Jan 11, 2024 | 11.27 | 11.66 | 11.23 | 11.36 | 33,811,464 | +0.04(+0.35%) |
Jan 10, 2024 | 11.50 | 11.52 | 11.25 | 11.32 | 21,348,290 | -0.19(-1.63%) |
Jan 09, 2024 | 11.65 | 11.70 | 11.44 | 11.51 | 19,074,218 | +0.05(+0.43%) |
Jan 08, 2024 | 11.92 | 11.93 | 11.45 | 11.46 | 23,922,968 | -0.50(-4.20%) |
Jan 05, 2024 | 11.99 | 12.08 | 11.76 | 11.96 | 34,289,392 | -0.03(-0.25%) |
Jan 04, 2024 | 11.93 | 12.02 | 11.72 | 11.99 | 23,184,966 | +0.13(+1.08%) |
Jan 03, 2024 | 11.76 | 11.91 | 11.69 | 11.86 | 31,053,934 | +0.29(+2.47%) |
Jan 02, 2024 | 11.62 | 11.74 | 11.50 | 11.58 | 21,097,398 | +0.20(+1.73%) |
Dec 29, 2023 | 11.30 | 11.52 | 11.26 | 11.38 | 33,603,240 | +0.11(+0.96%) |
Dec 28, 2023 | 11.26 | 11.30 | 11.21 | 11.27 | 16,908,544 | +0.02(+0.18%) |
Dec 27, 2023 | 11.33 | 11.38 | 11.25 | 11.25 | 22,528,594 | -0.07(-0.61%) |
Dec 26, 2023 | 11.42 | 11.44 | 11.25 | 11.32 | 9,294,659 | -0.13(-1.12%) |
Dec 22, 2023 | 11.43 | 11.60 | 11.33 | 11.45 | 25,285,792 | -0.06(-0.51%) |
Dec 21, 2023 | 11.62 | 11.81 | 11.49 | 11.51 | 23,817,852 | -0.33(-2.79%) |
Dec 20, 2023 | 11.43 | 11.86 | 11.28 | 11.84 | 31,253,436 | +0.48(+4.21%) |
Dec 19, 2023 | 11.53 | 11.53 | 11.35 | 11.36 | 17,367,394 | -0.19(-1.61%) |
Dec 18, 2023 | 11.64 | 11.64 | 11.48 | 11.55 | 13,942,063 | -0.20(-1.66%) |
Dec 15, 2023 | 11.74 | 11.82 | 11.66 | 11.74 | 24,279,674 | +0.06(+0.50%) |
Dec 14, 2023 | 11.65 | 11.89 | 11.56 | 11.68 | 25,030,460 | -0.09(-0.75%) |
Dec 13, 2023 | 12.26 | 12.29 | 11.75 | 11.77 | 23,406,904 | -0.52(-4.21%) |
Dec 12, 2023 | 12.48 | 12.56 | 12.28 | 12.29 | 14,749,959 | -0.16(-1.26%) |
Dec 11, 2023 | 12.64 | 12.65 | 12.43 | 12.45 | 14,044,915 | -0.16(-1.24%) |
Dec 08, 2023 | 12.82 | 12.83 | 12.54 | 12.60 | 29,996,404 | -0.14(-1.07%) |
Dec 07, 2023 | 12.87 | 12.90 | 12.68 | 12.74 | 19,674,414 | -0.27(-2.10%) |
Dec 06, 2023 | 12.69 | 13.05 | 12.67 | 13.01 | 19,062,336 | +0.16(+1.22%) |
Dec 05, 2023 | 12.98 | 13.00 | 12.77 | 12.86 | 19,470,058 | +0.01(+0.08%) |
Dec 04, 2023 | 12.93 | 13.04 | 12.82 | 12.85 | 19,294,318 | +0.20(+1.54%) |