Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.66 | 25.21 | 25.19 | 25.26 | 1,924,677 | -0.22(-0.86%) |
Mar 27, 2024 | 24.63 | 25.49 | 24.54 | 25.48 | 1,526,638 | +1.05(+4.30%) |
Mar 26, 2024 | 25.73 | 26.15 | 24.41 | 24.43 | 2,275,342 | -1.17(-4.57%) |
Mar 25, 2024 | 25.20 | 25.93 | 25.04 | 25.60 | 2,423,330 | +0.51(+2.03%) |
Mar 22, 2024 | 24.90 | 25.13 | 24.30 | 25.09 | 1,848,077 | +0.22(+0.88%) |
Mar 21, 2024 | 24.45 | 24.91 | 23.83 | 24.87 | 2,032,746 | +0.46(+1.88%) |
Mar 20, 2024 | 23.20 | 24.66 | 23.15 | 24.41 | 3,748,945 | +1.46(+6.36%) |
Mar 19, 2024 | 22.25 | 23.10 | 21.93 | 22.95 | 2,460,194 | +0.87(+3.94%) |
Mar 18, 2024 | 22.10 | 22.78 | 22.00 | 22.08 | 2,217,645 | -0.10(-0.45%) |
Mar 15, 2024 | 21.42 | 22.41 | 21.32 | 22.18 | 2,268,980 | +0.58(+2.69%) |
Mar 14, 2024 | 21.36 | 22.03 | 21.00 | 21.60 | 3,312,888 | +0.23(+1.08%) |
Mar 13, 2024 | 19.56 | 21.45 | 19.51 | 21.37 | 4,277,251 | +1.57(+7.93%) |
Mar 12, 2024 | 18.91 | 20.10 | 18.83 | 19.80 | 2,719,788 | +0.85(+4.49%) |
Mar 11, 2024 | 18.89 | 19.69 | 18.79 | 18.95 | 1,827,699 | +0.19(+1.01%) |
Mar 08, 2024 | 18.79 | 19.06 | 18.62 | 18.76 | 2,194,585 | +0.24(+1.30%) |
Mar 07, 2024 | 18.90 | 19.27 | 18.44 | 18.52 | 3,266,863 | -0.11(-0.59%) |
Mar 06, 2024 | 18.44 | 18.96 | 18.07 | 18.63 | 4,964,183 | +0.80(+4.49%) |
Mar 05, 2024 | 18.00 | 18.33 | 17.26 | 17.83 | 4,142,627 | -0.43(-2.35%) |
Mar 04, 2024 | 16.80 | 18.48 | 16.42 | 18.26 | 6,374,403 | +1.90(+11.61%) |
Mar 01, 2024 | 15.90 | 17.20 | 15.38 | 16.36 | 10,039,365 | +3.62(+28.41%) |
Feb 29, 2024 | 12.66 | 13.06 | 12.32 | 12.74 | 4,934,615 | +0.34(+2.74%) |
Feb 28, 2024 | 11.93 | 12.44 | 11.84 | 12.40 | 3,509,836 | +0.37(+3.08%) |
Feb 27, 2024 | 11.44 | 12.16 | 11.31 | 12.03 | 3,413,287 | +0.80(+7.12%) |
Feb 26, 2024 | 11.41 | 11.73 | 11.21 | 11.23 | 1,944,305 | -0.22(-1.92%) |
Feb 23, 2024 | 11.35 | 11.62 | 11.26 | 11.45 | 1,053,870 | +0.07(+0.62%) |
Feb 22, 2024 | 11.27 | 11.43 | 11.16 | 11.38 | 1,279,144 | +0.06(+0.53%) |
Feb 21, 2024 | 11.38 | 11.38 | 10.93 | 11.32 | 1,780,853 | -0.25(-2.16%) |
Feb 20, 2024 | 12.09 | 12.17 | 11.23 | 11.57 | 2,065,768 | -0.75(-6.09%) |
Feb 16, 2024 | 12.32 | 12.56 | 12.12 | 12.32 | 2,405,055 | -0.16(-1.28%) |
Feb 15, 2024 | 11.97 | 12.48 | 11.97 | 12.48 | 5,879,971 | +0.68(+5.76%) |
Feb 14, 2024 | 12.05 | 12.26 | 11.78 | 11.80 | 1,585,093 | +0.00(+0.00%) |
Feb 13, 2024 | 11.75 | 12.20 | 11.60 | 11.80 | 1,765,697 | -0.69(-5.52%) |
Feb 12, 2024 | 12.03 | 12.55 | 12.03 | 12.49 | 1,731,963 | +0.40(+3.31%) |
Feb 09, 2024 | 12.00 | 12.27 | 11.86 | 12.09 | 1,450,551 | +0.21(+1.77%) |
Feb 08, 2024 | 11.25 | 11.96 | 11.16 | 11.88 | 2,475,598 | +0.69(+6.17%) |
Feb 07, 2024 | 10.97 | 11.24 | 10.90 | 11.19 | 1,595,736 | +0.28(+2.57%) |
Feb 06, 2024 | 10.78 | 11.12 | 10.73 | 10.91 | 1,017,887 | +0.09(+0.83%) |
Feb 05, 2024 | 10.94 | 11.19 | 10.45 | 10.82 | 1,500,333 | -0.36(-3.22%) |
Feb 02, 2024 | 10.88 | 11.28 | 10.78 | 11.18 | 1,128,872 | +0.14(+1.27%) |
Feb 01, 2024 | 10.74 | 11.09 | 10.35 | 11.04 | 1,445,299 | +0.36(+3.37%) |
Jan 31, 2024 | 10.95 | 11.22 | 10.68 | 10.68 | 1,504,160 | -0.26(-2.38%) |
Jan 30, 2024 | 11.07 | 11.14 | 10.87 | 10.94 | 931,635 | -0.21(-1.88%) |
Jan 29, 2024 | 10.54 | 11.16 | 10.46 | 11.15 | 1,535,226 | +0.66(+6.29%) |
Jan 26, 2024 | 10.51 | 10.69 | 10.41 | 10.49 | 742,030 | +0.07(+0.67%) |
Jan 25, 2024 | 10.41 | 10.52 | 10.21 | 10.42 | 1,043,239 | +0.17(+1.66%) |
Jan 24, 2024 | 10.40 | 10.45 | 10.17 | 10.25 | 1,041,642 | +0.00(+0.00%) |
Jan 23, 2024 | 10.57 | 10.57 | 10.09 | 10.25 | 1,366,650 | -0.11(-1.06%) |
Jan 22, 2024 | 10.81 | 11.00 | 10.15 | 10.36 | 1,947,359 | -0.26(-2.45%) |
Jan 19, 2024 | 10.33 | 10.64 | 10.07 | 10.62 | 1,926,828 | +0.29(+2.81%) |
Jan 18, 2024 | 10.50 | 10.55 | 10.10 | 10.33 | 1,333,200 | +0.06(+0.58%) |
Jan 17, 2024 | 9.840 | 10.35 | 9.660 | 10.27 | 2,105,043 | +0.12(+1.18%) |
Jan 16, 2024 | 10.47 | 10.71 | 10.10 | 10.15 | 2,034,003 | -0.82(-7.47%) |
Jan 12, 2024 | 10.92 | 11.39 | 10.79 | 10.97 | 1,455,401 | +0.14(+1.29%) |
Jan 11, 2024 | 10.63 | 10.90 | 10.20 | 10.83 | 1,683,130 | +0.17(+1.59%) |
Jan 10, 2024 | 10.54 | 11.01 | 10.30 | 10.66 | 1,459,140 | +0.08(+0.76%) |
Jan 09, 2024 | 10.56 | 10.89 | 10.50 | 10.58 | 1,383,830 | -0.22(-2.04%) |
Jan 08, 2024 | 10.42 | 10.81 | 10.32 | 10.80 | 1,067,773 | +0.42(+4.05%) |
Jan 05, 2024 | 10.37 | 10.95 | 10.32 | 10.38 | 1,317,092 | -0.03(-0.29%) |
Jan 04, 2024 | 10.18 | 10.43 | 10.06 | 10.41 | 1,410,852 | +0.16(+1.56%) |
Jan 03, 2024 | 10.86 | 10.92 | 10.24 | 10.25 | 1,319,421 | -0.82(-7.41%) |