Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.42 | 14.65 | 13.96 | 14.05 | 5,023,938 | -0.34(-2.36%) |
Feb 28, 2024 | 14.50 | 14.91 | 14.31 | 14.39 | 4,331,641 | -0.19(-1.30%) |
Feb 27, 2024 | 14.37 | 15.12 | 14.23 | 14.58 | 17,468,116 | +0.69(+4.97%) |
Feb 26, 2024 | 14.06 | 14.59 | 13.70 | 13.89 | 29,924,588 | +2.79(+25.14%) |
Feb 23, 2024 | 11.09 | 11.26 | 10.98 | 11.10 | 6,895,786 | -0.04(-0.36%) |
Feb 22, 2024 | 10.71 | 11.35 | 10.56 | 11.14 | 4,465,029 | +0.46(+4.31%) |
Feb 21, 2024 | 10.65 | 10.76 | 10.52 | 10.68 | 3,106,391 | -0.09(-0.84%) |
Feb 20, 2024 | 10.81 | 10.89 | 10.59 | 10.77 | 1,906,417 | -0.10(-0.92%) |
Feb 16, 2024 | 11.08 | 11.21 | 10.86 | 10.87 | 3,232,149 | -0.30(-2.69%) |
Feb 15, 2024 | 11.08 | 11.30 | 10.96 | 11.17 | 2,674,776 | +0.18(+1.64%) |
Feb 14, 2024 | 10.69 | 11.07 | 10.53 | 10.99 | 3,314,609 | +0.45(+4.27%) |
Feb 13, 2024 | 10.50 | 10.81 | 10.40 | 10.54 | 2,167,953 | -0.35(-3.21%) |
Feb 12, 2024 | 10.38 | 10.90 | 10.32 | 10.89 | 2,015,332 | +0.44(+4.21%) |
Feb 09, 2024 | 10.63 | 10.72 | 10.38 | 10.45 | 2,185,434 | -0.12(-1.14%) |
Feb 08, 2024 | 10.33 | 10.60 | 10.25 | 10.57 | 1,547,557 | +0.20(+1.93%) |
Feb 07, 2024 | 10.31 | 10.60 | 10.11 | 10.37 | 1,642,393 | +0.02(+0.19%) |
Feb 06, 2024 | 10.60 | 10.71 | 10.32 | 10.35 | 1,732,208 | -0.16(-1.52%) |
Feb 05, 2024 | 10.74 | 10.75 | 10.17 | 10.51 | 2,954,010 | -0.28(-2.59%) |
Feb 02, 2024 | 10.67 | 10.90 | 10.42 | 10.79 | 2,828,761 | +0.04(+0.37%) |
Feb 01, 2024 | 10.26 | 10.94 | 10.19 | 10.75 | 5,905,638 | +0.51(+4.98%) |
Jan 31, 2024 | 10.26 | 10.46 | 10.18 | 10.24 | 2,734,102 | +0.04(+0.39%) |
Jan 30, 2024 | 10.38 | 10.58 | 10.15 | 10.20 | 3,648,134 | -0.26(-2.49%) |
Jan 29, 2024 | 10.33 | 10.52 | 10.10 | 10.46 | 2,248,928 | +0.11(+1.06%) |
Jan 26, 2024 | 10.22 | 10.52 | 10.14 | 10.35 | 3,358,717 | +0.18(+1.77%) |
Jan 25, 2024 | 10.60 | 10.60 | 9.975 | 10.17 | 3,042,098 | -0.28(-2.68%) |
Jan 24, 2024 | 10.57 | 10.63 | 10.12 | 10.45 | 3,862,037 | +0.02(+0.19%) |
Jan 23, 2024 | 10.69 | 10.78 | 10.36 | 10.43 | 2,929,623 | -0.13(-1.23%) |
Jan 22, 2024 | 9.950 | 10.68 | 9.950 | 10.56 | 4,020,879 | +0.60(+6.02%) |
Jan 19, 2024 | 10.00 | 10.27 | 9.615 | 9.960 | 4,336,655 | -0.11(-1.09%) |
Jan 18, 2024 | 9.550 | 10.19 | 9.475 | 10.07 | 4,949,642 | +0.64(+6.79%) |
Jan 17, 2024 | 9.250 | 9.890 | 9.250 | 9.430 | 6,001,525 | +0.04(+0.43%) |
Jan 16, 2024 | 9.110 | 9.440 | 8.955 | 9.390 | 5,042,456 | +0.14(+1.51%) |
Jan 12, 2024 | 9.140 | 9.270 | 8.870 | 9.250 | 5,647,393 | +0.14(+1.54%) |
Jan 11, 2024 | 9.250 | 9.270 | 8.945 | 9.110 | 4,763,331 | -0.19(-2.04%) |
Jan 10, 2024 | 9.200 | 9.350 | 9.035 | 9.300 | 4,461,181 | +0.15(+1.64%) |
Jan 09, 2024 | 9.740 | 9.740 | 9.130 | 9.150 | 5,556,329 | -0.66(-6.73%) |
Jan 08, 2024 | 10.00 | 10.09 | 9.665 | 9.810 | 5,058,258 | -0.33(-3.25%) |
Jan 05, 2024 | 10.07 | 10.24 | 9.850 | 10.14 | 2,280,558 | -0.11(-1.07%) |
Jan 04, 2024 | 10.08 | 10.36 | 10.07 | 10.25 | 3,466,784 | +0.18(+1.79%) |
Jan 03, 2024 | 10.61 | 10.61 | 9.995 | 10.07 | 2,734,321 | -0.60(-5.62%) |
Jan 02, 2024 | 10.47 | 10.95 | 10.41 | 10.67 | 2,755,965 | +0.10(+0.95%) |
Dec 29, 2023 | 10.64 | 10.71 | 10.51 | 10.57 | 2,309,986 | -0.16(-1.49%) |
Dec 28, 2023 | 10.68 | 10.87 | 10.63 | 10.73 | 1,701,515 | +0.03(+0.28%) |
Dec 27, 2023 | 10.69 | 10.77 | 10.56 | 10.70 | 1,858,109 | +0.04(+0.38%) |
Dec 26, 2023 | 10.61 | 10.71 | 10.47 | 10.66 | 2,072,215 | +0.02(+0.19%) |
Dec 22, 2023 | 10.54 | 10.70 | 10.46 | 10.64 | 2,894,035 | +0.10(+0.95%) |
Dec 21, 2023 | 10.23 | 10.55 | 10.13 | 10.54 | 2,917,311 | +0.46(+4.56%) |
Dec 20, 2023 | 10.56 | 10.71 | 10.08 | 10.08 | 4,699,935 | -0.36(-3.45%) |
Dec 19, 2023 | 10.32 | 10.53 | 10.19 | 10.44 | 7,666,032 | +0.31(+3.06%) |
Dec 18, 2023 | 10.47 | 10.47 | 10.10 | 10.13 | 4,271,894 | -0.33(-3.15%) |
Dec 15, 2023 | 11.09 | 11.36 | 10.41 | 10.46 | 7,925,405 | -0.23(-2.15%) |
Dec 14, 2023 | 11.00 | 11.35 | 10.58 | 10.69 | 6,215,010 | -0.04(-0.37%) |
Dec 13, 2023 | 9.550 | 10.73 | 9.550 | 10.73 | 6,619,337 | +0.61(+6.03%) |
Dec 12, 2023 | 10.21 | 10.37 | 9.770 | 10.12 | 9,958,274 | -0.08(-0.78%) |
Dec 11, 2023 | 10.39 | 10.39 | 9.890 | 10.20 | 5,258,567 | -0.26(-2.49%) |
Dec 08, 2023 | 10.35 | 10.61 | 10.06 | 10.46 | 4,424,094 | +0.06(+0.58%) |
Dec 07, 2023 | 11.14 | 11.23 | 10.31 | 10.40 | 5,968,654 | -0.79(-7.06%) |
Dec 06, 2023 | 11.42 | 12.13 | 11.09 | 11.19 | 12,801,878 | +0.20(+1.82%) |
Dec 05, 2023 | 11.71 | 11.73 | 10.95 | 10.99 | 4,488,040 | -0.81(-6.86%) |
Dec 04, 2023 | 10.82 | 11.94 | 10.70 | 11.80 | 4,167,508 | +0.93(+8.56%) |