Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.25 | 31.51 | 26.82 | 30.90 | 648,870 | +2.90(+10.36%) |
Feb 28, 2024 | 25.61 | 28.50 | 25.21 | 28.00 | 140,618 | +1.93(+7.40%) |
Feb 27, 2024 | 28.65 | 28.65 | 26.07 | 26.07 | 243,705 | -2.45(-8.59%) |
Feb 26, 2024 | 25.96 | 29.00 | 25.01 | 28.52 | 179,795 | +2.77(+10.76%) |
Feb 23, 2024 | 25.26 | 26.25 | 24.93 | 25.75 | 208,285 | +0.30(+1.18%) |
Feb 22, 2024 | 27.20 | 27.89 | 24.10 | 25.45 | 192,619 | -1.70(-6.26%) |
Feb 21, 2024 | 23.76 | 28.56 | 23.68 | 27.15 | 816,310 | +3.85(+16.52%) |
Feb 20, 2024 | 23.80 | 23.95 | 23.20 | 23.30 | 117,998 | +0.20(+0.87%) |
Feb 16, 2024 | 22.31 | 24.14 | 21.96 | 23.10 | 259,430 | +0.62(+2.76%) |
Feb 15, 2024 | 22.28 | 23.20 | 22.00 | 22.48 | 83,889 | -0.02(-0.09%) |
Feb 14, 2024 | 22.66 | 24.35 | 21.76 | 22.50 | 129,808 | +0.50(+2.27%) |
Feb 13, 2024 | 21.88 | 23.22 | 21.31 | 22.00 | 107,670 | -1.00(-4.35%) |
Feb 12, 2024 | 21.05 | 23.91 | 20.86 | 23.00 | 143,685 | +0.85(+3.84%) |
Feb 09, 2024 | 21.59 | 22.73 | 21.18 | 22.15 | 158,036 | +0.52(+2.40%) |
Feb 08, 2024 | 23.71 | 24.48 | 20.21 | 21.63 | 328,630 | -2.39(-9.95%) |
Feb 07, 2024 | 26.70 | 26.80 | 23.53 | 24.02 | 222,490 | -1.98(-7.62%) |
Feb 06, 2024 | 25.04 | 27.14 | 25.03 | 26.00 | 410,285 | -0.16(-0.61%) |
Feb 05, 2024 | 25.60 | 26.59 | 24.13 | 26.16 | 298,753 | -0.56(-2.10%) |
Feb 02, 2024 | 26.36 | 28.79 | 25.90 | 26.72 | 519,797 | -1.07(-3.85%) |
Feb 01, 2024 | 25.90 | 28.00 | 24.06 | 27.79 | 779,000 | +1.30(+4.91%) |
Jan 31, 2024 | 28.45 | 29.30 | 23.55 | 26.49 | 4,735,805 | +1.33(+5.29%) |
Jan 30, 2024 | 21.01 | 26.27 | 19.34 | 25.16 | 1,997,635 | +6.54(+35.12%) |
Jan 29, 2024 | 24.90 | 26.90 | 17.77 | 18.62 | 3,433,684 | -10.87(-36.86%) |
Jan 26, 2024 | 16.81 | 39.96 | 16.25 | 29.49 | 33,290,848 | +21.05(+249.41%) |
Jan 25, 2024 | 7.800 | 8.470 | 7.490 | 8.440 | 119,929 | +0.91(+12.08%) |
Jan 24, 2024 | 7.440 | 8.200 | 7.440 | 7.530 | 13,695 | +0.23(+3.15%) |
Jan 23, 2024 | 7.990 | 8.010 | 7.300 | 7.300 | 86,733 | -0.30(-3.95%) |
Jan 22, 2024 | 6.970 | 8.490 | 6.630 | 7.600 | 103,046 | +0.55(+7.80%) |
Jan 19, 2024 | 7.090 | 7.168 | 6.665 | 7.050 | 19,029 | +0.13(+1.88%) |
Jan 18, 2024 | 6.200 | 7.300 | 6.200 | 6.920 | 113,215 | +0.77(+12.52%) |
Jan 17, 2024 | 5.970 | 6.550 | 5.872 | 6.150 | 11,162 | +0.06(+0.99%) |
Jan 16, 2024 | 5.900 | 6.400 | 5.665 | 6.090 | 32,374 | +0.16(+2.70%) |
Jan 12, 2024 | 6.240 | 6.331 | 5.710 | 5.930 | 18,094 | -0.31(-4.97%) |
Jan 11, 2024 | 6.450 | 6.450 | 6.100 | 6.240 | 10,746 | -0.18(-2.80%) |
Jan 10, 2024 | 7.190 | 7.199 | 6.300 | 6.420 | 23,673 | -0.80(-11.08%) |
Jan 09, 2024 | 7.400 | 7.400 | 7.100 | 7.220 | 33,945 | +0.06(+0.84%) |
Jan 08, 2024 | 6.390 | 7.400 | 6.220 | 7.160 | 84,008 | +1.04(+16.99%) |
Jan 05, 2024 | 6.250 | 6.270 | 6.090 | 6.120 | 6,387 | -0.27(-4.23%) |
Jan 04, 2024 | 6.132 | 6.410 | 6.105 | 6.390 | 8,356 | +0.26(+4.24%) |
Jan 03, 2024 | 6.080 | 6.311 | 6.030 | 6.130 | 11,186 | -0.20(-3.16%) |
Jan 02, 2024 | 6.010 | 6.360 | 6.010 | 6.330 | 12,395 | +0.29(+4.80%) |
Dec 29, 2023 | 6.180 | 6.460 | 5.990 | 6.040 | 19,847 | -0.12(-1.95%) |
Dec 28, 2023 | 5.850 | 6.387 | 5.555 | 6.160 | 54,615 | +0.38(+6.48%) |
Dec 27, 2023 | 5.300 | 5.933 | 5.300 | 5.785 | 24,267 | +0.38(+7.13%) |
Dec 26, 2023 | 5.500 | 5.500 | 5.310 | 5.400 | 16,665 | -0.10(-1.82%) |
Dec 22, 2023 | 5.250 | 5.500 | 5.250 | 5.500 | 5,540 | +0.19(+3.58%) |
Dec 21, 2023 | 5.200 | 5.530 | 5.088 | 5.310 | 21,766 | +0.11(+2.12%) |
Dec 20, 2023 | 5.400 | 5.630 | 5.200 | 5.200 | 11,745 | -0.31(-5.63%) |
Dec 19, 2023 | 5.700 | 6.055 | 5.500 | 5.510 | 13,869 | -0.08(-1.51%) |
Dec 18, 2023 | 5.510 | 5.751 | 5.510 | 5.595 | 21,271 | +0.09(+1.72%) |
Dec 15, 2023 | 6.160 | 6.160 | 5.500 | 5.500 | 39,218 | -0.64(-10.42%) |
Dec 14, 2023 | 5.770 | 6.528 | 5.750 | 6.140 | 28,252 | +0.37(+6.41%) |
Dec 13, 2023 | 5.480 | 5.825 | 5.181 | 5.770 | 31,465 | +0.27(+4.91%) |
Dec 12, 2023 | 5.550 | 5.730 | 4.937 | 5.500 | 20,197 | -0.05(-0.90%) |
Dec 11, 2023 | 5.360 | 6.090 | 5.360 | 5.550 | 6,687 | +0.22(+4.13%) |
Dec 08, 2023 | 5.071 | 5.990 | 5.071 | 5.330 | 10,349 | -0.07(-1.30%) |
Dec 07, 2023 | 5.920 | 6.034 | 5.190 | 5.400 | 33,493 | -0.54(-9.09%) |
Dec 06, 2023 | 6.000 | 6.270 | 5.920 | 5.940 | 19,934 | -0.17(-2.78%) |
Dec 05, 2023 | 6.250 | 6.250 | 5.880 | 6.110 | 11,246 | -0.07(-1.13%) |
Dec 04, 2023 | 6.120 | 6.190 | 5.830 | 6.180 | 12,699 | -0.32(-4.92%) |