Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 12.35 | 12.49 | 11.71 | 12.24 | 18,635,736 | +0.19(+1.58%) |
Mar 26, 2024 | 12.46 | 12.58 | 11.95 | 12.05 | 18,282,568 | -0.39(-3.14%) |
Mar 25, 2024 | 11.60 | 12.55 | 11.59 | 12.44 | 25,856,484 | +1.04(+9.12%) |
Mar 22, 2024 | 11.74 | 11.81 | 11.33 | 11.40 | 15,608,826 | -0.58(-4.84%) |
Mar 21, 2024 | 12.43 | 12.62 | 11.93 | 11.98 | 21,674,440 | -0.42(-3.39%) |
Mar 20, 2024 | 11.75 | 12.43 | 11.20 | 12.40 | 28,448,472 | +1.31(+11.81%) |
Mar 19, 2024 | 10.99 | 11.28 | 10.49 | 11.09 | 17,134,284 | -0.34(-2.97%) |
Mar 18, 2024 | 11.45 | 11.84 | 11.07 | 11.43 | 16,492,544 | -0.17(-1.47%) |
Mar 15, 2024 | 10.74 | 11.83 | 10.66 | 11.60 | 26,319,440 | +0.67(+6.13%) |
Mar 14, 2024 | 11.50 | 11.53 | 10.60 | 10.93 | 21,881,400 | -0.80(-6.82%) |
Mar 13, 2024 | 11.67 | 12.20 | 11.64 | 11.73 | 19,430,784 | +0.11(+0.95%) |
Mar 12, 2024 | 11.85 | 11.91 | 11.29 | 11.62 | 20,938,696 | -0.16(-1.36%) |
Mar 11, 2024 | 12.83 | 12.90 | 11.73 | 11.78 | 26,555,474 | -0.57(-4.62%) |
Mar 08, 2024 | 12.03 | 13.20 | 12.02 | 12.35 | 28,611,908 | +0.38(+3.17%) |
Mar 07, 2024 | 12.04 | 12.36 | 11.75 | 11.97 | 21,449,208 | -0.15(-1.24%) |
Mar 06, 2024 | 12.96 | 13.02 | 11.99 | 12.12 | 25,957,626 | -0.13(-1.06%) |
Mar 05, 2024 | 12.97 | 13.53 | 11.94 | 12.25 | 33,673,332 | -1.23(-9.12%) |
Mar 04, 2024 | 14.83 | 14.99 | 13.12 | 13.48 | 38,654,144 | -0.96(-6.65%) |
Mar 01, 2024 | 14.29 | 14.47 | 13.48 | 14.44 | 22,851,000 | +0.32(+2.27%) |
Feb 29, 2024 | 15.68 | 15.82 | 13.71 | 14.12 | 39,390,288 | -1.53(-9.78%) |
Feb 28, 2024 | 17.44 | 17.59 | 15.23 | 15.65 | 60,062,448 | -1.15(-6.85%) |
Feb 27, 2024 | 18.10 | 18.36 | 16.22 | 16.80 | 43,585,240 | -0.57(-3.28%) |
Feb 26, 2024 | 14.90 | 17.45 | 14.89 | 17.37 | 38,942,704 | +2.52(+16.97%) |
Feb 23, 2024 | 15.14 | 15.31 | 14.33 | 14.85 | 18,732,440 | -0.88(-5.59%) |
Feb 22, 2024 | 15.20 | 15.89 | 14.93 | 15.73 | 16,902,184 | +0.63(+4.17%) |
Feb 21, 2024 | 15.16 | 15.85 | 15.07 | 15.10 | 13,727,446 | -0.94(-5.86%) |
Feb 20, 2024 | 16.54 | 16.69 | 15.19 | 16.04 | 20,994,480 | -0.41(-2.49%) |
Feb 16, 2024 | 16.65 | 17.07 | 15.92 | 16.45 | 21,607,160 | -0.08(-0.48%) |
Feb 15, 2024 | 17.90 | 18.24 | 16.14 | 16.53 | 37,045,432 | -1.09(-6.19%) |
Feb 14, 2024 | 16.99 | 17.62 | 16.55 | 17.62 | 33,653,332 | +2.18(+14.12%) |
Feb 13, 2024 | 14.46 | 15.84 | 14.10 | 15.44 | 26,024,106 | -0.48(-3.02%) |
Feb 12, 2024 | 14.58 | 16.35 | 14.55 | 15.92 | 41,115,616 | +1.37(+9.42%) |
Feb 09, 2024 | 14.00 | 14.79 | 13.56 | 14.55 | 43,577,988 | +1.50(+11.49%) |
Feb 08, 2024 | 11.82 | 13.06 | 11.73 | 13.05 | 31,685,698 | +1.73(+15.28%) |
Feb 07, 2024 | 10.74 | 11.40 | 10.44 | 11.32 | 14,642,964 | +0.51(+4.72%) |
Feb 06, 2024 | 10.43 | 10.85 | 10.25 | 10.81 | 11,269,200 | +0.47(+4.55%) |
Feb 05, 2024 | 11.21 | 11.32 | 10.33 | 10.34 | 16,206,186 | -0.87(-7.76%) |
Feb 02, 2024 | 11.00 | 11.40 | 10.92 | 11.21 | 13,330,933 | -0.09(-0.80%) |
Feb 01, 2024 | 10.90 | 11.44 | 10.56 | 11.30 | 18,491,376 | +0.40(+3.67%) |
Jan 31, 2024 | 11.06 | 11.60 | 10.87 | 10.90 | 17,649,610 | -0.44(-3.88%) |
Jan 30, 2024 | 11.55 | 11.73 | 11.19 | 11.34 | 16,066,999 | -0.21(-1.82%) |
Jan 29, 2024 | 11.41 | 12.13 | 11.23 | 11.55 | 31,026,170 | +0.20(+1.76%) |
Jan 26, 2024 | 11.24 | 11.56 | 10.90 | 11.35 | 25,001,962 | +0.72(+6.77%) |
Jan 25, 2024 | 10.15 | 10.65 | 9.990 | 10.63 | 18,905,536 | +0.56(+5.56%) |
Jan 24, 2024 | 10.63 | 10.92 | 10.00 | 10.07 | 21,582,392 | -0.31(-2.99%) |
Jan 23, 2024 | 10.24 | 10.59 | 9.930 | 10.38 | 19,463,904 | -0.22(-2.08%) |
Jan 22, 2024 | 10.03 | 11.05 | 9.840 | 10.60 | 27,655,792 | +0.31(+3.01%) |
Jan 19, 2024 | 10.33 | 10.39 | 9.635 | 10.29 | 31,708,400 | -0.04(-0.39%) |
Jan 18, 2024 | 10.91 | 11.17 | 10.23 | 10.33 | 27,463,270 | -0.54(-4.97%) |
Jan 17, 2024 | 11.00 | 11.13 | 10.65 | 10.87 | 22,754,112 | -0.42(-3.72%) |
Jan 16, 2024 | 11.51 | 11.85 | 10.92 | 11.29 | 27,345,818 | -0.44(-3.75%) |
Jan 12, 2024 | 12.76 | 12.76 | 11.72 | 11.73 | 44,452,796 | -1.36(-10.39%) |
Jan 11, 2024 | 16.64 | 17.02 | 12.83 | 13.09 | 71,439,920 | -2.46(-15.82%) |
Jan 10, 2024 | 15.20 | 16.31 | 14.77 | 15.55 | 39,800,596 | -0.19(-1.21%) |
Jan 09, 2024 | 15.90 | 16.17 | 15.52 | 15.74 | 22,716,934 | -0.27(-1.69%) |
Jan 08, 2024 | 15.08 | 16.20 | 14.23 | 16.01 | 40,522,108 | +1.18(+7.96%) |
Jan 05, 2024 | 15.54 | 15.56 | 14.37 | 14.83 | 26,205,270 | -1.03(-6.49%) |
Jan 04, 2024 | 15.31 | 16.08 | 14.95 | 15.86 | 26,627,584 | +0.82(+5.45%) |
Jan 03, 2024 | 13.99 | 15.23 | 13.75 | 15.04 | 29,155,852 | -0.37(-2.40%) |