Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.800 | 7.570 | 6.730 | 7.280 | 12,448,791 | +0.75(+11.49%) |
Feb 28, 2024 | 6.920 | 7.020 | 6.495 | 6.530 | 9,500,413 | -0.52(-7.38%) |
Feb 27, 2024 | 7.030 | 7.295 | 6.800 | 7.050 | 15,006,346 | +0.12(+1.73%) |
Feb 26, 2024 | 7.390 | 8.080 | 6.760 | 6.930 | 16,306,021 | -0.51(-6.85%) |
Feb 23, 2024 | 8.560 | 8.590 | 7.290 | 7.440 | 20,895,352 | -1.13(-13.19%) |
Feb 22, 2024 | 11.38 | 11.57 | 8.500 | 8.570 | 22,383,286 | -3.12(-26.69%) |
Feb 21, 2024 | 10.95 | 11.88 | 10.81 | 11.69 | 8,929,807 | +0.45(+4.00%) |
Feb 20, 2024 | 10.97 | 11.30 | 10.72 | 11.24 | 3,745,187 | -0.03(-0.27%) |
Feb 16, 2024 | 11.44 | 11.69 | 11.15 | 11.27 | 3,582,751 | -0.65(-5.45%) |
Feb 15, 2024 | 12.19 | 12.25 | 11.35 | 11.92 | 5,992,151 | +0.26(+2.23%) |
Feb 14, 2024 | 11.03 | 11.74 | 10.71 | 11.66 | 4,772,872 | +0.96(+8.97%) |
Feb 13, 2024 | 11.00 | 11.45 | 10.57 | 10.70 | 7,916,674 | -1.45(-11.93%) |
Feb 12, 2024 | 11.76 | 12.85 | 11.63 | 12.15 | 8,186,676 | +0.47(+4.02%) |
Feb 09, 2024 | 11.27 | 11.87 | 11.12 | 11.68 | 5,630,110 | +0.68(+6.18%) |
Feb 08, 2024 | 10.23 | 11.18 | 10.23 | 11.00 | 6,924,861 | +0.65(+6.28%) |
Feb 07, 2024 | 9.600 | 10.49 | 9.120 | 10.35 | 10,178,400 | +1.28(+14.11%) |
Feb 06, 2024 | 8.850 | 9.280 | 8.570 | 9.070 | 7,384,538 | +0.21(+2.37%) |
Feb 05, 2024 | 9.550 | 9.550 | 8.740 | 8.860 | 7,665,638 | -1.04(-10.51%) |
Feb 02, 2024 | 10.27 | 10.41 | 9.680 | 9.900 | 8,872,541 | -0.90(-8.33%) |
Feb 01, 2024 | 11.10 | 11.47 | 10.27 | 10.80 | 7,892,016 | +0.28(+2.66%) |
Jan 31, 2024 | 11.01 | 11.99 | 10.49 | 10.52 | 8,362,823 | -0.40(-3.66%) |
Jan 30, 2024 | 10.59 | 10.94 | 10.28 | 10.92 | 5,575,073 | +0.09(+0.83%) |
Jan 29, 2024 | 10.25 | 10.85 | 9.960 | 10.83 | 5,277,490 | +0.59(+5.76%) |
Jan 26, 2024 | 10.67 | 10.87 | 10.18 | 10.24 | 3,484,262 | -0.31(-2.94%) |
Jan 25, 2024 | 10.54 | 10.68 | 9.860 | 10.55 | 6,029,157 | +0.26(+2.53%) |
Jan 24, 2024 | 11.38 | 11.47 | 10.10 | 10.29 | 5,769,725 | -0.66(-6.03%) |
Jan 23, 2024 | 11.40 | 11.48 | 10.47 | 10.95 | 8,106,334 | +0.50(+4.78%) |
Jan 22, 2024 | 10.15 | 11.29 | 10.01 | 10.45 | 7,286,055 | +0.46(+4.60%) |
Jan 19, 2024 | 10.01 | 10.07 | 9.290 | 9.990 | 8,074,904 | -0.09(-0.89%) |
Jan 18, 2024 | 10.14 | 10.33 | 9.800 | 10.08 | 5,813,721 | +0.01(+0.10%) |
Jan 17, 2024 | 10.09 | 10.67 | 9.890 | 10.07 | 6,401,613 | -0.40(-3.82%) |
Jan 16, 2024 | 11.51 | 11.61 | 10.46 | 10.47 | 7,546,537 | -1.40(-11.79%) |
Jan 12, 2024 | 12.47 | 12.98 | 11.84 | 11.87 | 4,241,610 | -0.41(-3.34%) |
Jan 11, 2024 | 12.62 | 12.65 | 12.07 | 12.28 | 4,176,172 | -0.57(-4.44%) |
Jan 10, 2024 | 12.97 | 13.06 | 12.43 | 12.85 | 4,360,555 | -0.17(-1.31%) |
Jan 09, 2024 | 12.82 | 13.08 | 12.57 | 13.02 | 3,395,389 | -0.20(-1.51%) |
Jan 08, 2024 | 12.64 | 13.45 | 12.49 | 13.22 | 4,368,121 | +0.49(+3.85%) |
Jan 05, 2024 | 13.24 | 13.58 | 12.72 | 12.73 | 4,857,473 | -0.85(-6.26%) |
Jan 04, 2024 | 14.44 | 14.44 | 13.56 | 13.58 | 3,670,017 | -0.99(-6.79%) |
Jan 03, 2024 | 14.78 | 14.83 | 13.73 | 14.57 | 4,238,000 | -0.69(-4.52%) |
Jan 02, 2024 | 14.84 | 15.61 | 14.62 | 15.26 | 3,578,102 | +0.01(+0.07%) |
Dec 29, 2023 | 15.64 | 15.92 | 15.25 | 15.25 | 2,329,424 | -0.61(-3.85%) |
Dec 28, 2023 | 15.96 | 16.25 | 15.70 | 15.86 | 2,193,301 | -0.19(-1.18%) |
Dec 27, 2023 | 16.00 | 16.36 | 15.74 | 16.05 | 3,087,440 | +0.25(+1.58%) |
Dec 26, 2023 | 15.58 | 15.99 | 15.28 | 15.80 | 3,090,712 | +0.42(+2.73%) |
Dec 22, 2023 | 15.14 | 15.67 | 14.91 | 15.38 | 4,675,923 | +0.35(+2.33%) |
Dec 21, 2023 | 14.58 | 15.16 | 14.44 | 15.03 | 3,709,076 | +0.86(+6.07%) |
Dec 20, 2023 | 15.03 | 15.45 | 14.16 | 14.17 | 5,115,419 | -0.97(-6.41%) |
Dec 19, 2023 | 14.31 | 15.58 | 14.01 | 15.14 | 10,018,541 | +1.97(+14.96%) |
Dec 18, 2023 | 14.12 | 14.30 | 12.90 | 13.17 | 7,347,767 | -0.67(-4.84%) |
Dec 15, 2023 | 14.19 | 14.28 | 13.42 | 13.84 | 8,888,308 | -0.02(-0.14%) |
Dec 14, 2023 | 12.57 | 14.31 | 12.57 | 13.86 | 14,442,103 | +1.95(+16.37%) |
Dec 13, 2023 | 10.15 | 11.93 | 10.06 | 11.91 | 6,074,023 | +1.61(+15.63%) |
Dec 12, 2023 | 10.60 | 10.71 | 10.06 | 10.30 | 4,875,950 | -0.45(-4.19%) |
Dec 11, 2023 | 10.51 | 10.96 | 10.01 | 10.75 | 5,533,310 | +0.34(+3.27%) |
Dec 08, 2023 | 12.21 | 12.45 | 9.560 | 10.41 | 14,837,894 | -2.00(-16.12%) |
Dec 07, 2023 | 12.21 | 12.67 | 11.96 | 12.41 | 3,390,002 | +0.29(+2.39%) |
Dec 06, 2023 | 12.20 | 12.76 | 11.96 | 12.12 | 4,877,025 | +0.18(+1.51%) |
Dec 05, 2023 | 12.10 | 12.23 | 11.78 | 11.94 | 4,111,330 | -0.32(-2.61%) |
Dec 04, 2023 | 12.30 | 13.18 | 12.10 | 12.26 | 7,958,547 | -0.32(-2.54%) |