Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.66 | 11.00 | 8.870 | 9.430 | 31,629,208 | -5.69(-37.63%) |
Feb 28, 2024 | 15.10 | 15.24 | 14.99 | 15.12 | 2,577,285 | -0.06(-0.40%) |
Feb 27, 2024 | 15.04 | 15.26 | 14.90 | 15.18 | 2,645,942 | +0.15(+1.00%) |
Feb 26, 2024 | 14.96 | 15.24 | 14.96 | 15.03 | 1,885,124 | -0.04(-0.27%) |
Feb 23, 2024 | 14.96 | 15.07 | 14.86 | 15.07 | 1,486,160 | +0.21(+1.41%) |
Feb 22, 2024 | 15.16 | 15.16 | 14.79 | 14.86 | 2,205,836 | -0.28(-1.85%) |
Feb 21, 2024 | 14.86 | 15.21 | 14.79 | 15.14 | 3,625,380 | +0.31(+2.09%) |
Feb 20, 2024 | 14.48 | 15.04 | 14.33 | 14.83 | 3,663,709 | +0.25(+1.71%) |
Feb 16, 2024 | 14.97 | 15.24 | 14.56 | 14.58 | 3,112,464 | -0.41(-2.74%) |
Feb 15, 2024 | 14.58 | 15.65 | 14.31 | 14.99 | 5,790,873 | -0.46(-2.98%) |
Feb 14, 2024 | 15.38 | 15.70 | 15.26 | 15.45 | 5,013,926 | +0.25(+1.64%) |
Feb 13, 2024 | 14.94 | 15.32 | 14.71 | 15.20 | 4,611,299 | -0.17(-1.11%) |
Feb 12, 2024 | 15.28 | 15.54 | 15.27 | 15.37 | 4,234,227 | +0.05(+0.33%) |
Feb 09, 2024 | 14.86 | 15.34 | 14.80 | 15.32 | 2,770,285 | +0.42(+2.82%) |
Feb 08, 2024 | 14.90 | 14.98 | 14.77 | 14.90 | 2,336,591 | +0.03(+0.20%) |
Feb 07, 2024 | 14.87 | 14.98 | 14.73 | 14.87 | 2,096,857 | +0.00(+0.00%) |
Feb 06, 2024 | 14.75 | 14.90 | 14.58 | 14.87 | 3,616,206 | +0.12(+0.81%) |
Feb 05, 2024 | 14.45 | 14.83 | 14.34 | 14.75 | 2,271,160 | +0.16(+1.10%) |
Feb 02, 2024 | 14.51 | 14.76 | 14.29 | 14.59 | 2,181,868 | -0.01(-0.07%) |
Feb 01, 2024 | 14.26 | 14.75 | 14.18 | 14.60 | 3,696,741 | +0.41(+2.89%) |
Jan 31, 2024 | 13.69 | 14.43 | 13.69 | 14.19 | 4,067,647 | +0.39(+2.83%) |
Jan 30, 2024 | 13.72 | 13.84 | 13.55 | 13.80 | 3,958,927 | +0.04(+0.29%) |
Jan 29, 2024 | 13.39 | 13.81 | 13.32 | 13.76 | 2,259,329 | +0.37(+2.76%) |
Jan 26, 2024 | 13.66 | 13.78 | 13.38 | 13.39 | 1,855,033 | -0.16(-1.18%) |
Jan 25, 2024 | 13.43 | 13.60 | 13.30 | 13.55 | 3,817,317 | +0.24(+1.80%) |
Jan 24, 2024 | 13.56 | 13.66 | 13.26 | 13.31 | 4,652,963 | -0.17(-1.26%) |
Jan 23, 2024 | 13.24 | 13.54 | 13.12 | 13.48 | 6,873,304 | +0.34(+2.59%) |
Jan 22, 2024 | 12.72 | 13.17 | 12.72 | 13.14 | 4,076,727 | +0.47(+3.71%) |
Jan 19, 2024 | 12.20 | 12.68 | 12.07 | 12.67 | 3,267,159 | +0.49(+4.02%) |
Jan 18, 2024 | 12.37 | 12.37 | 12.00 | 12.18 | 1,662,813 | -0.18(-1.46%) |
Jan 17, 2024 | 11.78 | 12.54 | 11.71 | 12.36 | 2,954,376 | +0.62(+5.28%) |
Jan 16, 2024 | 12.03 | 12.07 | 11.57 | 11.74 | 14,168,789 | -0.41(-3.37%) |
Jan 12, 2024 | 12.40 | 12.54 | 12.07 | 12.15 | 2,288,973 | -0.09(-0.74%) |
Jan 11, 2024 | 12.37 | 12.44 | 12.02 | 12.24 | 2,489,373 | -0.20(-1.61%) |
Jan 10, 2024 | 12.46 | 12.63 | 12.26 | 12.44 | 2,423,592 | -0.07(-0.56%) |
Jan 09, 2024 | 12.74 | 12.78 | 12.50 | 12.51 | 1,539,080 | -0.25(-1.96%) |
Jan 08, 2024 | 12.11 | 12.84 | 12.11 | 12.76 | 2,388,860 | +0.31(+2.49%) |
Jan 05, 2024 | 12.30 | 12.48 | 12.12 | 12.45 | 2,478,967 | +0.04(+0.32%) |
Jan 04, 2024 | 12.43 | 12.58 | 12.14 | 12.41 | 3,162,151 | +0.09(+0.73%) |
Jan 03, 2024 | 12.29 | 12.49 | 12.23 | 12.32 | 2,945,502 | -0.09(-0.73%) |
Jan 02, 2024 | 11.28 | 12.44 | 11.28 | 12.41 | 3,299,938 | +0.97(+8.48%) |
Dec 29, 2023 | 11.42 | 11.51 | 11.33 | 11.44 | 1,334,666 | -0.03(-0.26%) |
Dec 28, 2023 | 11.49 | 11.60 | 11.37 | 11.47 | 1,336,571 | -0.04(-0.35%) |
Dec 27, 2023 | 11.26 | 11.58 | 11.21 | 11.51 | 1,574,937 | +0.24(+2.13%) |
Dec 26, 2023 | 11.27 | 11.38 | 11.12 | 11.27 | 1,188,592 | +0.09(+0.81%) |
Dec 22, 2023 | 11.15 | 11.32 | 11.08 | 11.18 | 1,175,743 | +0.08(+0.72%) |
Dec 21, 2023 | 11.13 | 11.31 | 11.00 | 11.10 | 1,358,290 | +0.10(+0.91%) |
Dec 20, 2023 | 11.30 | 11.57 | 10.95 | 11.00 | 2,184,665 | -0.37(-3.25%) |
Dec 19, 2023 | 11.22 | 11.44 | 11.15 | 11.37 | 1,444,831 | +0.23(+2.06%) |
Dec 18, 2023 | 11.14 | 11.27 | 10.95 | 11.14 | 1,722,781 | +0.01(+0.09%) |
Dec 15, 2023 | 11.46 | 11.52 | 11.03 | 11.13 | 5,843,844 | -0.32(-2.79%) |
Dec 14, 2023 | 11.35 | 12.09 | 11.19 | 11.45 | 5,074,031 | +0.76(+7.11%) |
Dec 13, 2023 | 10.25 | 10.73 | 10.14 | 10.69 | 2,772,211 | +0.46(+4.50%) |
Dec 12, 2023 | 10.27 | 10.38 | 10.11 | 10.23 | 1,593,071 | +0.02(+0.20%) |
Dec 11, 2023 | 10.43 | 10.44 | 9.990 | 10.21 | 1,903,064 | -0.27(-2.58%) |
Dec 08, 2023 | 10.37 | 10.60 | 10.26 | 10.48 | 1,736,452 | +0.08(+0.77%) |
Dec 07, 2023 | 10.33 | 10.43 | 10.24 | 10.40 | 1,427,883 | +0.10(+0.97%) |
Dec 06, 2023 | 10.38 | 10.50 | 10.29 | 10.30 | 1,447,818 | -0.05(-0.48%) |
Dec 05, 2023 | 10.44 | 10.65 | 10.28 | 10.35 | 2,876,843 | -0.18(-1.71%) |
Dec 04, 2023 | 10.30 | 10.62 | 10.16 | 10.53 | 2,286,897 | +0.23(+2.23%) |