Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.54 | 18.05 | 16.83 | 17.18 | 1,276,258 | +0.06(+0.35%) |
Feb 28, 2024 | 16.81 | 17.68 | 16.67 | 17.12 | 863,566 | +0.14(+0.82%) |
Feb 27, 2024 | 17.31 | 17.54 | 16.88 | 16.98 | 788,217 | -0.10(-0.59%) |
Feb 26, 2024 | 16.95 | 17.80 | 16.65 | 17.08 | 970,833 | +0.12(+0.71%) |
Feb 23, 2024 | 16.88 | 17.28 | 16.63 | 16.96 | 932,138 | +0.11(+0.65%) |
Feb 22, 2024 | 17.07 | 18.09 | 16.51 | 16.85 | 1,662,781 | +0.10(+0.60%) |
Feb 21, 2024 | 16.72 | 16.95 | 16.11 | 16.75 | 998,539 | -0.28(-1.64%) |
Feb 20, 2024 | 17.25 | 17.49 | 16.66 | 17.03 | 1,478,127 | -0.53(-3.02%) |
Feb 16, 2024 | 17.38 | 18.00 | 16.92 | 17.56 | 1,736,782 | +0.13(+0.75%) |
Feb 15, 2024 | 17.40 | 18.12 | 17.01 | 17.43 | 2,405,327 | +0.26(+1.51%) |
Feb 14, 2024 | 15.02 | 17.19 | 14.81 | 17.17 | 3,500,010 | +2.84(+19.82%) |
Feb 13, 2024 | 13.21 | 15.01 | 12.88 | 14.33 | 5,016,267 | +1.93(+15.56%) |
Feb 12, 2024 | 12.06 | 12.68 | 12.00 | 12.40 | 1,751,161 | +0.40(+3.33%) |
Feb 09, 2024 | 11.90 | 12.12 | 11.84 | 12.00 | 862,415 | +0.16(+1.35%) |
Feb 08, 2024 | 11.36 | 11.95 | 11.35 | 11.84 | 716,197 | +0.49(+4.32%) |
Feb 07, 2024 | 11.36 | 11.51 | 11.04 | 11.35 | 721,831 | +0.04(+0.35%) |
Feb 06, 2024 | 10.96 | 11.36 | 10.80 | 11.31 | 720,719 | +0.40(+3.67%) |
Feb 05, 2024 | 11.07 | 11.07 | 10.75 | 10.91 | 496,805 | -0.46(-4.05%) |
Feb 02, 2024 | 11.16 | 11.40 | 10.87 | 11.37 | 717,346 | +0.12(+1.07%) |
Feb 01, 2024 | 11.31 | 11.38 | 10.85 | 11.25 | 816,196 | +0.02(+0.18%) |
Jan 31, 2024 | 11.59 | 11.93 | 11.21 | 11.23 | 618,361 | -0.42(-3.61%) |
Jan 30, 2024 | 11.95 | 12.06 | 11.56 | 11.65 | 728,372 | -0.41(-3.40%) |
Jan 29, 2024 | 11.82 | 12.14 | 11.70 | 12.06 | 942,522 | +0.19(+1.60%) |
Jan 26, 2024 | 11.97 | 12.06 | 11.52 | 11.87 | 697,170 | +0.00(+0.00%) |
Jan 25, 2024 | 12.01 | 12.10 | 11.59 | 11.87 | 655,493 | +0.06(+0.51%) |
Jan 24, 2024 | 12.62 | 12.64 | 11.73 | 11.81 | 702,128 | -0.63(-5.06%) |
Jan 23, 2024 | 12.55 | 12.89 | 12.32 | 12.44 | 815,220 | +0.23(+1.88%) |
Jan 22, 2024 | 12.14 | 12.73 | 11.84 | 12.21 | 1,034,294 | +0.24(+2.01%) |
Jan 19, 2024 | 12.30 | 12.40 | 11.78 | 11.97 | 1,071,585 | -0.27(-2.21%) |
Jan 18, 2024 | 12.21 | 12.32 | 11.87 | 12.24 | 574,001 | -0.04(-0.33%) |
Jan 17, 2024 | 12.00 | 12.63 | 11.89 | 12.28 | 913,042 | -0.04(-0.32%) |
Jan 16, 2024 | 13.06 | 13.13 | 12.13 | 12.32 | 1,042,603 | -1.13(-8.40%) |
Jan 12, 2024 | 13.96 | 14.20 | 13.34 | 13.45 | 734,028 | -0.31(-2.25%) |
Jan 11, 2024 | 13.66 | 14.33 | 12.47 | 13.76 | 1,889,491 | -0.60(-4.18%) |
Jan 10, 2024 | 14.00 | 14.45 | 13.60 | 14.36 | 656,803 | +0.25(+1.77%) |
Jan 09, 2024 | 14.16 | 14.23 | 13.31 | 14.11 | 672,183 | -0.39(-2.69%) |
Jan 08, 2024 | 14.41 | 14.90 | 14.22 | 14.50 | 600,823 | +0.02(+0.14%) |
Jan 05, 2024 | 14.48 | 15.23 | 14.44 | 14.48 | 569,736 | -0.26(-1.76%) |
Jan 04, 2024 | 14.73 | 15.14 | 14.59 | 14.74 | 560,725 | -0.06(-0.41%) |
Jan 03, 2024 | 14.93 | 15.06 | 14.48 | 14.80 | 721,616 | -0.53(-3.46%) |
Jan 02, 2024 | 15.43 | 16.07 | 15.17 | 15.33 | 897,458 | -0.45(-2.85%) |
Dec 29, 2023 | 16.02 | 16.27 | 15.33 | 15.78 | 1,190,175 | -0.22(-1.38%) |
Dec 28, 2023 | 17.10 | 17.24 | 15.78 | 16.00 | 1,544,187 | -1.19(-6.92%) |
Dec 27, 2023 | 16.58 | 17.32 | 16.02 | 17.19 | 1,569,934 | +1.10(+6.84%) |
Dec 26, 2023 | 15.70 | 16.16 | 15.29 | 16.09 | 952,056 | +0.71(+4.62%) |
Dec 22, 2023 | 14.98 | 15.52 | 14.63 | 15.38 | 1,053,450 | +0.59(+3.99%) |
Dec 21, 2023 | 13.84 | 14.88 | 13.68 | 14.79 | 817,799 | +1.20(+8.83%) |
Dec 20, 2023 | 13.06 | 14.53 | 12.84 | 13.59 | 1,374,747 | -0.40(-2.86%) |
Dec 19, 2023 | 13.78 | 14.19 | 13.70 | 13.99 | 802,251 | +0.24(+1.75%) |
Dec 18, 2023 | 13.85 | 14.26 | 13.54 | 13.75 | 708,370 | -0.04(-0.29%) |
Dec 15, 2023 | 14.13 | 14.22 | 13.57 | 13.79 | 998,940 | -0.03(-0.22%) |
Dec 14, 2023 | 13.58 | 14.08 | 13.20 | 13.82 | 978,912 | +0.56(+4.22%) |
Dec 13, 2023 | 12.28 | 13.45 | 12.07 | 13.26 | 986,225 | +0.98(+7.98%) |
Dec 12, 2023 | 12.41 | 12.41 | 11.95 | 12.28 | 510,225 | -0.16(-1.29%) |
Dec 11, 2023 | 13.05 | 13.15 | 12.34 | 12.44 | 937,655 | -0.59(-4.53%) |
Dec 08, 2023 | 11.63 | 13.07 | 11.63 | 13.03 | 1,434,515 | +1.35(+11.56%) |
Dec 07, 2023 | 11.95 | 12.02 | 11.45 | 11.68 | 981,778 | -0.29(-2.42%) |
Dec 06, 2023 | 11.71 | 12.80 | 11.68 | 11.97 | 2,448,682 | +1.32(+12.39%) |
Dec 05, 2023 | 10.70 | 10.87 | 10.36 | 10.65 | 803,167 | -0.22(-2.02%) |
Dec 04, 2023 | 11.05 | 11.29 | 10.81 | 10.87 | 573,987 | -0.20(-1.81%) |