Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.17 | 16.51 | 15.66 | 16.31 | 21,201,652 | +0.18(+1.12%) |
Feb 28, 2024 | 16.06 | 16.53 | 15.90 | 16.13 | 25,037,552 | -0.12(-0.74%) |
Feb 27, 2024 | 15.89 | 16.29 | 15.55 | 16.25 | 24,779,658 | +0.66(+4.23%) |
Feb 26, 2024 | 14.71 | 15.61 | 14.68 | 15.59 | 27,913,736 | +1.11(+7.67%) |
Feb 23, 2024 | 14.04 | 14.50 | 14.01 | 14.48 | 15,963,308 | +0.51(+3.65%) |
Feb 22, 2024 | 13.71 | 14.09 | 13.59 | 13.97 | 10,938,810 | +0.38(+2.80%) |
Feb 21, 2024 | 13.76 | 13.89 | 13.39 | 13.59 | 14,263,338 | -0.50(-3.55%) |
Feb 20, 2024 | 14.00 | 14.23 | 13.68 | 14.09 | 16,861,804 | +0.09(+0.64%) |
Feb 16, 2024 | 13.38 | 14.36 | 13.32 | 14.00 | 34,950,700 | +0.58(+4.32%) |
Feb 15, 2024 | 13.40 | 13.54 | 13.04 | 13.42 | 24,319,114 | +0.04(+0.30%) |
Feb 14, 2024 | 13.65 | 13.90 | 12.77 | 13.38 | 76,191,864 | +1.54(+13.01%) |
Feb 13, 2024 | 11.61 | 11.94 | 11.43 | 11.84 | 35,829,472 | -0.17(-1.42%) |
Feb 12, 2024 | 11.73 | 12.13 | 11.65 | 12.01 | 21,769,880 | +0.46(+3.98%) |
Feb 09, 2024 | 11.40 | 11.60 | 11.25 | 11.55 | 11,956,965 | +0.33(+2.94%) |
Feb 08, 2024 | 11.05 | 11.34 | 11.00 | 11.22 | 7,830,546 | +0.22(+2.00%) |
Feb 07, 2024 | 10.84 | 11.08 | 10.64 | 11.00 | 7,519,601 | +0.22(+2.04%) |
Feb 06, 2024 | 10.57 | 10.80 | 10.54 | 10.78 | 5,077,438 | +0.22(+2.08%) |
Feb 05, 2024 | 10.82 | 10.88 | 10.51 | 10.56 | 7,620,061 | -0.36(-3.30%) |
Feb 02, 2024 | 10.75 | 11.02 | 10.65 | 10.92 | 7,401,547 | +0.01(+0.09%) |
Feb 01, 2024 | 10.79 | 10.94 | 10.61 | 10.91 | 5,779,772 | +0.17(+1.58%) |
Jan 31, 2024 | 10.94 | 11.17 | 10.70 | 10.74 | 7,325,964 | -0.27(-2.45%) |
Jan 30, 2024 | 11.23 | 11.29 | 10.95 | 11.01 | 7,022,986 | -0.30(-2.65%) |
Jan 29, 2024 | 10.83 | 11.33 | 10.76 | 11.31 | 10,843,759 | +0.52(+4.82%) |
Jan 26, 2024 | 10.76 | 11.01 | 10.71 | 10.79 | 4,742,070 | +0.09(+0.84%) |
Jan 25, 2024 | 10.85 | 10.90 | 10.62 | 10.70 | 5,283,449 | -0.11(-1.02%) |
Jan 24, 2024 | 11.10 | 11.22 | 10.73 | 10.81 | 6,810,932 | -0.14(-1.28%) |
Jan 23, 2024 | 11.16 | 11.30 | 10.87 | 10.95 | 6,937,318 | -0.04(-0.36%) |
Jan 22, 2024 | 10.81 | 11.17 | 10.81 | 10.99 | 9,442,173 | +0.28(+2.61%) |
Jan 19, 2024 | 10.68 | 10.75 | 10.38 | 10.71 | 7,977,246 | +0.04(+0.37%) |
Jan 18, 2024 | 10.76 | 10.82 | 10.53 | 10.67 | 8,026,827 | +0.02(+0.19%) |
Jan 17, 2024 | 10.71 | 10.74 | 10.52 | 10.65 | 8,605,976 | -0.28(-2.56%) |
Jan 16, 2024 | 10.92 | 11.03 | 10.62 | 10.93 | 9,388,297 | -0.09(-0.82%) |
Jan 12, 2024 | 11.50 | 11.56 | 10.99 | 11.02 | 16,539,332 | -0.69(-5.89%) |
Jan 11, 2024 | 12.53 | 12.58 | 11.63 | 11.71 | 13,443,906 | -0.43(-3.54%) |
Jan 10, 2024 | 12.18 | 12.35 | 11.78 | 12.14 | 8,373,603 | -0.06(-0.49%) |
Jan 09, 2024 | 12.25 | 12.36 | 12.13 | 12.20 | 7,337,221 | -0.22(-1.77%) |
Jan 08, 2024 | 11.97 | 12.58 | 11.96 | 12.42 | 17,219,516 | +0.53(+4.46%) |
Jan 05, 2024 | 11.82 | 12.16 | 11.77 | 11.89 | 8,188,749 | -0.09(-0.75%) |
Jan 04, 2024 | 11.65 | 12.17 | 11.63 | 11.98 | 9,581,461 | +0.19(+1.61%) |
Jan 03, 2024 | 11.68 | 11.97 | 11.55 | 11.79 | 13,655,305 | -0.58(-4.69%) |
Jan 02, 2024 | 12.74 | 12.75 | 12.28 | 12.37 | 11,646,641 | -0.37(-2.90%) |
Dec 29, 2023 | 13.16 | 13.17 | 12.52 | 12.74 | 14,599,856 | -0.44(-3.34%) |
Dec 28, 2023 | 13.11 | 13.28 | 13.06 | 13.18 | 8,584,004 | -0.08(-0.60%) |
Dec 27, 2023 | 13.03 | 13.51 | 12.91 | 13.26 | 16,043,342 | +0.32(+2.47%) |
Dec 26, 2023 | 13.00 | 13.14 | 12.86 | 12.94 | 8,125,537 | -0.01(-0.08%) |
Dec 22, 2023 | 13.01 | 13.15 | 12.79 | 12.95 | 10,553,761 | +0.06(+0.47%) |
Dec 21, 2023 | 12.81 | 13.06 | 12.51 | 12.89 | 14,456,794 | +0.27(+2.14%) |
Dec 20, 2023 | 13.32 | 13.45 | 12.59 | 12.62 | 32,565,718 | -0.55(-4.18%) |
Dec 19, 2023 | 12.06 | 13.19 | 12.04 | 13.17 | 31,708,096 | +1.24(+10.39%) |
Dec 18, 2023 | 11.55 | 11.98 | 11.44 | 11.93 | 14,369,778 | +0.24(+2.05%) |
Dec 15, 2023 | 12.01 | 12.02 | 11.52 | 11.69 | 16,810,428 | -0.40(-3.31%) |
Dec 14, 2023 | 12.35 | 12.39 | 11.79 | 12.09 | 22,663,226 | +0.10(+0.83%) |
Dec 13, 2023 | 11.63 | 12.02 | 11.12 | 11.99 | 24,273,286 | +0.36(+3.10%) |
Dec 12, 2023 | 11.77 | 11.90 | 11.54 | 11.63 | 13,370,735 | -0.08(-0.68%) |
Dec 11, 2023 | 11.55 | 11.79 | 11.32 | 11.71 | 18,563,752 | -0.02(-0.17%) |
Dec 08, 2023 | 11.23 | 11.74 | 11.02 | 11.73 | 23,220,168 | +0.25(+2.18%) |
Dec 07, 2023 | 11.07 | 11.70 | 10.81 | 11.48 | 26,134,320 | +0.21(+1.86%) |
Dec 06, 2023 | 10.88 | 11.65 | 10.73 | 11.27 | 51,275,640 | +0.74(+7.03%) |
Dec 05, 2023 | 9.790 | 10.64 | 9.660 | 10.53 | 38,536,240 | +0.98(+10.26%) |
Dec 04, 2023 | 9.460 | 9.735 | 9.330 | 9.550 | 17,959,484 | +0.23(+2.47%) |