Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.66 | 17.03 | 16.44 | 16.70 | 327,574 | +0.37(+2.27%) |
Feb 28, 2024 | 16.50 | 16.64 | 15.99 | 16.33 | 251,663 | -0.17(-1.03%) |
Feb 27, 2024 | 16.63 | 17.00 | 16.26 | 16.50 | 260,378 | +0.00(+0.00%) |
Feb 26, 2024 | 16.51 | 17.02 | 16.24 | 16.50 | 209,397 | -0.01(-0.06%) |
Feb 23, 2024 | 17.07 | 17.26 | 16.36 | 16.51 | 300,448 | -0.50(-2.94%) |
Feb 22, 2024 | 16.49 | 17.06 | 16.40 | 17.01 | 326,753 | +0.54(+3.28%) |
Feb 21, 2024 | 16.17 | 16.65 | 16.03 | 16.47 | 481,146 | -0.08(-0.48%) |
Feb 20, 2024 | 16.56 | 17.27 | 16.25 | 16.55 | 438,009 | +0.26(+1.60%) |
Feb 16, 2024 | 16.00 | 16.53 | 15.03 | 16.29 | 459,226 | +0.29(+1.81%) |
Feb 15, 2024 | 15.54 | 16.13 | 15.07 | 16.00 | 383,227 | +0.80(+5.26%) |
Feb 14, 2024 | 15.00 | 16.36 | 14.40 | 15.20 | 526,682 | +0.31(+2.08%) |
Feb 13, 2024 | 13.78 | 15.00 | 13.48 | 14.89 | 879,348 | +0.53(+3.69%) |
Feb 12, 2024 | 12.97 | 14.49 | 12.97 | 14.36 | 823,636 | +1.25(+9.53%) |
Feb 09, 2024 | 13.00 | 13.30 | 12.77 | 13.11 | 293,605 | +0.14(+1.08%) |
Feb 08, 2024 | 13.02 | 13.20 | 11.70 | 12.97 | 442,955 | -0.08(-0.61%) |
Feb 07, 2024 | 13.55 | 13.76 | 13.01 | 13.05 | 552,974 | -0.54(-3.97%) |
Feb 06, 2024 | 13.54 | 13.82 | 13.28 | 13.59 | 616,568 | -0.08(-0.59%) |
Feb 05, 2024 | 13.90 | 13.90 | 12.93 | 13.67 | 474,339 | -0.33(-2.36%) |
Feb 02, 2024 | 13.19 | 14.07 | 13.00 | 14.00 | 354,919 | +0.61(+4.56%) |
Feb 01, 2024 | 12.82 | 13.39 | 12.80 | 13.39 | 480,153 | +0.60(+4.69%) |
Jan 31, 2024 | 12.52 | 13.38 | 11.81 | 12.79 | 397,692 | +0.25(+1.99%) |
Jan 30, 2024 | 11.99 | 12.75 | 11.81 | 12.54 | 498,294 | +0.43(+3.55%) |
Jan 29, 2024 | 11.20 | 12.24 | 10.86 | 12.11 | 541,803 | +0.84(+7.45%) |
Jan 26, 2024 | 10.58 | 11.35 | 10.17 | 11.27 | 754,318 | +0.73(+6.93%) |
Jan 25, 2024 | 9.600 | 10.59 | 9.380 | 10.54 | 355,701 | +1.05(+11.06%) |
Jan 24, 2024 | 9.820 | 10.11 | 9.470 | 9.490 | 202,207 | -0.26(-2.67%) |
Jan 23, 2024 | 9.850 | 10.17 | 9.520 | 9.750 | 172,515 | -0.02(-0.20%) |
Jan 22, 2024 | 9.380 | 9.860 | 9.200 | 9.770 | 250,066 | +0.39(+4.16%) |
Jan 19, 2024 | 9.710 | 9.810 | 9.100 | 9.380 | 209,936 | -0.30(-3.10%) |
Jan 18, 2024 | 9.850 | 10.10 | 9.280 | 9.680 | 322,552 | -0.15(-1.53%) |
Jan 17, 2024 | 9.580 | 9.930 | 8.960 | 9.830 | 1,063,051 | +0.24(+2.50%) |
Jan 16, 2024 | 9.660 | 9.865 | 8.810 | 9.590 | 517,522 | -0.06(-0.62%) |
Jan 12, 2024 | 7.580 | 10.26 | 7.580 | 9.650 | 2,205,704 | +2.12(+28.15%) |
Jan 11, 2024 | 7.180 | 7.623 | 6.921 | 7.530 | 199,746 | +0.35(+4.87%) |
Jan 10, 2024 | 7.120 | 7.400 | 7.015 | 7.180 | 225,263 | -0.01(-0.14%) |
Jan 09, 2024 | 7.690 | 7.750 | 7.150 | 7.190 | 228,124 | -0.58(-7.46%) |
Jan 08, 2024 | 7.180 | 7.800 | 7.100 | 7.770 | 198,267 | +0.59(+8.22%) |
Jan 05, 2024 | 6.750 | 7.370 | 6.530 | 7.180 | 348,652 | +0.33(+4.82%) |
Jan 04, 2024 | 6.620 | 6.920 | 6.510 | 6.850 | 139,021 | +0.28(+4.26%) |
Jan 03, 2024 | 6.840 | 6.920 | 6.480 | 6.570 | 141,081 | -0.30(-4.37%) |
Jan 02, 2024 | 6.740 | 7.120 | 6.680 | 6.870 | 142,850 | +0.05(+0.73%) |
Dec 29, 2023 | 7.350 | 7.390 | 6.800 | 6.820 | 104,658 | -0.57(-7.71%) |
Dec 28, 2023 | 7.290 | 7.470 | 7.250 | 7.390 | 97,686 | +0.07(+0.96%) |
Dec 27, 2023 | 7.470 | 7.620 | 7.040 | 7.320 | 130,332 | -0.10(-1.35%) |
Dec 26, 2023 | 6.900 | 7.460 | 6.850 | 7.420 | 263,169 | +0.63(+9.28%) |
Dec 22, 2023 | 6.400 | 6.850 | 6.285 | 6.790 | 251,671 | +0.50(+7.95%) |
Dec 21, 2023 | 6.130 | 6.300 | 6.100 | 6.290 | 129,401 | +0.19(+3.11%) |
Dec 20, 2023 | 6.540 | 6.660 | 6.090 | 6.100 | 158,364 | -0.43(-6.58%) |
Dec 19, 2023 | 6.380 | 6.640 | 6.230 | 6.530 | 193,931 | +0.29(+4.65%) |
Dec 18, 2023 | 6.670 | 6.690 | 6.180 | 6.240 | 225,516 | -0.39(-5.88%) |
Dec 15, 2023 | 7.000 | 7.086 | 6.490 | 6.630 | 673,886 | -0.28(-4.05%) |
Dec 14, 2023 | 7.010 | 7.150 | 6.680 | 6.910 | 226,829 | +0.06(+0.88%) |
Dec 13, 2023 | 6.770 | 6.920 | 6.330 | 6.850 | 347,906 | +0.16(+2.39%) |
Dec 12, 2023 | 6.940 | 7.090 | 6.590 | 6.690 | 212,084 | +0.03(+0.45%) |
Dec 11, 2023 | 7.100 | 7.220 | 6.590 | 6.660 | 308,293 | -0.42(-5.93%) |
Dec 08, 2023 | 7.000 | 7.310 | 6.900 | 7.080 | 211,891 | +0.23(+3.36%) |
Dec 07, 2023 | 6.500 | 6.950 | 6.500 | 6.850 | 163,948 | +0.43(+6.70%) |
Dec 06, 2023 | 6.170 | 6.620 | 6.063 | 6.420 | 253,355 | +0.20(+3.22%) |
Dec 05, 2023 | 6.320 | 6.393 | 6.050 | 6.220 | 200,435 | -0.10(-1.58%) |
Dec 04, 2023 | 6.310 | 6.540 | 6.091 | 6.320 | 147,998 | +0.16(+2.60%) |