Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.02 | 16.40 | 15.09 | 16.02 | 760,215 | +0.07(+0.44%) |
Feb 28, 2024 | 17.31 | 17.55 | 15.83 | 15.95 | 679,962 | -1.68(-9.53%) |
Feb 27, 2024 | 20.22 | 20.34 | 16.44 | 17.63 | 1,303,397 | +0.49(+2.86%) |
Feb 26, 2024 | 16.61 | 17.43 | 16.60 | 17.14 | 837,608 | +0.41(+2.45%) |
Feb 23, 2024 | 16.67 | 16.86 | 16.36 | 16.73 | 344,116 | +0.22(+1.33%) |
Feb 22, 2024 | 16.25 | 16.66 | 16.01 | 16.51 | 457,744 | +0.42(+2.61%) |
Feb 21, 2024 | 14.70 | 16.15 | 14.70 | 16.09 | 617,484 | +1.19(+7.99%) |
Feb 20, 2024 | 15.24 | 15.24 | 14.88 | 14.90 | 172,248 | -0.62(-3.99%) |
Feb 16, 2024 | 15.47 | 15.67 | 14.98 | 15.52 | 263,659 | -0.14(-0.89%) |
Feb 15, 2024 | 15.92 | 16.07 | 15.62 | 15.66 | 227,496 | -0.06(-0.38%) |
Feb 14, 2024 | 15.24 | 15.78 | 15.17 | 15.72 | 137,706 | +0.64(+4.24%) |
Feb 13, 2024 | 15.03 | 15.35 | 14.75 | 15.08 | 183,441 | -0.50(-3.21%) |
Feb 12, 2024 | 15.35 | 16.39 | 15.34 | 15.58 | 380,701 | +0.09(+0.58%) |
Feb 09, 2024 | 14.68 | 15.83 | 14.60 | 15.49 | 893,278 | +0.83(+5.66%) |
Feb 08, 2024 | 14.40 | 14.85 | 13.92 | 14.66 | 532,069 | +1.20(+8.92%) |
Feb 07, 2024 | 13.36 | 13.56 | 13.07 | 13.46 | 158,537 | +0.17(+1.28%) |
Feb 06, 2024 | 13.18 | 13.46 | 13.18 | 13.29 | 80,812 | +0.14(+1.06%) |
Feb 05, 2024 | 13.36 | 13.43 | 13.13 | 13.15 | 152,031 | -0.41(-3.02%) |
Feb 02, 2024 | 13.70 | 13.73 | 13.01 | 13.56 | 254,992 | -0.19(-1.38%) |
Feb 01, 2024 | 13.30 | 14.29 | 13.13 | 13.75 | 575,426 | +1.12(+8.87%) |
Jan 31, 2024 | 12.69 | 12.94 | 12.53 | 12.63 | 134,031 | -0.17(-1.33%) |
Jan 30, 2024 | 13.12 | 13.14 | 12.48 | 12.80 | 118,949 | -0.42(-3.18%) |
Jan 29, 2024 | 13.25 | 13.29 | 12.94 | 13.22 | 239,510 | +0.01(+0.08%) |
Jan 26, 2024 | 13.27 | 13.50 | 13.04 | 13.21 | 262,036 | +0.20(+1.54%) |
Jan 25, 2024 | 12.81 | 13.39 | 12.74 | 13.01 | 295,197 | +0.21(+1.64%) |
Jan 24, 2024 | 12.11 | 13.48 | 12.10 | 12.80 | 311,720 | +1.00(+8.47%) |
Jan 23, 2024 | 11.55 | 11.85 | 11.46 | 11.80 | 196,731 | +0.33(+2.88%) |
Jan 22, 2024 | 11.06 | 11.49 | 11.06 | 11.47 | 114,610 | +0.49(+4.46%) |
Jan 19, 2024 | 10.97 | 11.09 | 10.64 | 10.98 | 123,835 | +0.14(+1.29%) |
Jan 18, 2024 | 11.07 | 11.16 | 10.60 | 10.84 | 110,233 | -0.16(-1.45%) |
Jan 17, 2024 | 10.49 | 11.05 | 10.27 | 11.00 | 163,609 | +0.28(+2.61%) |
Jan 16, 2024 | 10.32 | 10.74 | 10.21 | 10.72 | 197,892 | +0.27(+2.58%) |
Jan 12, 2024 | 10.75 | 11.07 | 10.35 | 10.45 | 137,548 | -0.23(-2.15%) |
Jan 11, 2024 | 10.60 | 10.76 | 10.37 | 10.68 | 167,748 | +0.13(+1.23%) |
Jan 10, 2024 | 10.62 | 10.86 | 10.39 | 10.55 | 230,770 | -0.09(-0.85%) |
Jan 09, 2024 | 10.85 | 11.09 | 10.63 | 10.64 | 196,704 | -0.32(-2.92%) |
Jan 08, 2024 | 11.32 | 11.48 | 10.69 | 10.96 | 304,450 | -0.45(-3.94%) |
Jan 05, 2024 | 11.49 | 11.91 | 11.41 | 11.41 | 184,902 | -0.16(-1.38%) |
Jan 04, 2024 | 11.68 | 11.88 | 11.41 | 11.57 | 178,304 | -0.04(-0.34%) |
Jan 03, 2024 | 11.80 | 12.28 | 11.54 | 11.61 | 250,137 | -0.29(-2.44%) |
Jan 02, 2024 | 12.01 | 12.22 | 11.60 | 11.90 | 321,860 | -0.34(-2.78%) |
Dec 29, 2023 | 13.01 | 13.15 | 12.22 | 12.24 | 217,619 | -0.86(-6.56%) |
Dec 28, 2023 | 13.00 | 13.15 | 12.10 | 13.10 | 149,178 | +0.10(+0.77%) |
Dec 27, 2023 | 12.57 | 13.04 | 12.57 | 13.00 | 181,508 | +0.47(+3.75%) |
Dec 26, 2023 | 12.55 | 12.56 | 11.90 | 12.53 | 198,373 | -0.03(-0.24%) |
Dec 22, 2023 | 12.77 | 13.00 | 12.31 | 12.56 | 282,958 | -0.09(-0.71%) |
Dec 21, 2023 | 12.23 | 12.66 | 12.15 | 12.65 | 155,445 | +0.61(+5.07%) |
Dec 20, 2023 | 11.98 | 12.55 | 11.48 | 12.04 | 207,666 | +0.03(+0.25%) |
Dec 19, 2023 | 11.80 | 12.48 | 11.54 | 12.01 | 297,006 | +0.22(+1.87%) |
Dec 18, 2023 | 12.04 | 12.12 | 11.53 | 11.79 | 320,411 | -0.17(-1.42%) |
Dec 15, 2023 | 11.97 | 12.20 | 11.46 | 11.96 | 999,546 | +0.31(+2.66%) |
Dec 14, 2023 | 11.16 | 11.66 | 11.14 | 11.65 | 419,835 | +0.80(+7.37%) |
Dec 13, 2023 | 10.33 | 10.88 | 10.08 | 10.85 | 347,665 | +0.52(+5.03%) |
Dec 12, 2023 | 10.49 | 10.49 | 9.880 | 10.33 | 339,882 | +0.15(+1.47%) |
Dec 11, 2023 | 10.16 | 10.39 | 9.956 | 10.18 | 247,475 | -0.08(-0.78%) |
Dec 08, 2023 | 10.21 | 10.52 | 10.17 | 10.26 | 318,795 | +0.12(+1.18%) |
Dec 07, 2023 | 10.17 | 10.22 | 10.04 | 10.14 | 131,277 | -0.03(-0.29%) |
Dec 06, 2023 | 10.34 | 10.40 | 10.13 | 10.17 | 236,219 | -0.01(-0.10%) |
Dec 05, 2023 | 10.66 | 10.74 | 10.12 | 10.18 | 314,891 | -0.01(-0.10%) |
Dec 04, 2023 | 10.67 | 10.90 | 9.860 | 10.19 | 472,519 | -0.50(-4.68%) |