Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.77 | 27.94 | 25.52 | 26.19 | 109,699 | +0.01(+0.04%) |
Feb 28, 2024 | 25.71 | 26.67 | 24.84 | 26.18 | 55,578 | +0.78(+3.07%) |
Feb 27, 2024 | 23.55 | 26.58 | 23.55 | 25.40 | 161,566 | +2.04(+8.73%) |
Feb 26, 2024 | 23.88 | 24.09 | 23.18 | 23.36 | 53,386 | -0.22(-0.93%) |
Feb 23, 2024 | 22.28 | 24.49 | 22.28 | 23.58 | 44,682 | +1.30(+5.83%) |
Feb 22, 2024 | 23.08 | 24.06 | 22.28 | 22.28 | 19,154 | -0.35(-1.55%) |
Feb 21, 2024 | 23.70 | 25.07 | 21.75 | 22.63 | 55,924 | -1.45(-6.02%) |
Feb 20, 2024 | 25.72 | 25.78 | 23.35 | 24.08 | 61,062 | -2.02(-7.74%) |
Feb 16, 2024 | 22.73 | 27.12 | 22.02 | 26.10 | 162,018 | +3.35(+14.73%) |
Feb 15, 2024 | 21.99 | 22.75 | 21.15 | 22.75 | 29,510 | +0.95(+4.36%) |
Feb 14, 2024 | 21.01 | 21.99 | 20.99 | 21.80 | 52,219 | +1.13(+5.47%) |
Feb 13, 2024 | 20.18 | 21.69 | 20.11 | 20.67 | 48,153 | -0.28(-1.34%) |
Feb 12, 2024 | 20.37 | 21.00 | 19.56 | 20.95 | 63,287 | +0.28(+1.35%) |
Feb 09, 2024 | 20.09 | 20.94 | 18.50 | 20.67 | 68,133 | +0.56(+2.78%) |
Feb 08, 2024 | 21.65 | 22.14 | 19.32 | 20.11 | 76,091 | -1.87(-8.51%) |
Feb 07, 2024 | 23.37 | 24.00 | 20.21 | 21.98 | 93,124 | -0.99(-4.31%) |
Feb 06, 2024 | 22.26 | 24.99 | 21.50 | 22.97 | 121,794 | +0.87(+3.94%) |
Feb 05, 2024 | 22.90 | 24.49 | 20.11 | 22.10 | 161,048 | +0.09(+0.41%) |
Feb 02, 2024 | 17.64 | 22.99 | 17.36 | 22.01 | 196,094 | +3.78(+20.74%) |
Feb 01, 2024 | 17.57 | 18.70 | 17.25 | 18.23 | 28,777 | +0.92(+5.31%) |
Jan 31, 2024 | 17.35 | 18.06 | 16.15 | 17.31 | 25,145 | -0.17(-0.97%) |
Jan 30, 2024 | 18.04 | 19.50 | 17.24 | 17.48 | 91,948 | -0.22(-1.24%) |
Jan 29, 2024 | 14.73 | 17.79 | 14.73 | 17.70 | 82,698 | +2.97(+20.20%) |
Jan 26, 2024 | 16.58 | 16.58 | 11.80 | 14.72 | 203,208 | -2.03(-12.09%) |
Jan 25, 2024 | 17.82 | 18.09 | 15.70 | 16.75 | 129,728 | -0.85(-4.83%) |
Jan 24, 2024 | 16.99 | 19.72 | 16.99 | 17.60 | 256,472 | +0.79(+4.70%) |
Jan 23, 2024 | 15.14 | 17.98 | 14.76 | 16.81 | 168,902 | +2.05(+13.89%) |
Jan 22, 2024 | 12.30 | 15.49 | 12.30 | 14.76 | 106,738 | +2.46(+20.00%) |
Jan 19, 2024 | 12.21 | 12.30 | 11.43 | 12.30 | 72,761 | +0.35(+2.93%) |
Jan 18, 2024 | 10.41 | 12.32 | 10.41 | 11.95 | 137,415 | +1.54(+14.79%) |
Jan 17, 2024 | 10.23 | 10.50 | 10.21 | 10.41 | 26,304 | +0.18(+1.76%) |
Jan 16, 2024 | 9.550 | 10.49 | 9.570 | 10.23 | 41,862 | +0.47(+4.82%) |
Jan 12, 2024 | 9.445 | 9.875 | 9.012 | 9.760 | 45,173 | +0.36(+3.83%) |
Jan 11, 2024 | 9.720 | 9.720 | 8.885 | 9.400 | 115,158 | -0.31(-3.19%) |
Jan 10, 2024 | 8.810 | 9.890 | 8.805 | 9.710 | 101,588 | +0.86(+9.72%) |
Jan 09, 2024 | 8.890 | 8.921 | 8.533 | 8.850 | 13,001 | -0.08(-0.90%) |
Jan 08, 2024 | 8.380 | 8.930 | 8.260 | 8.930 | 25,674 | +0.64(+7.72%) |
Jan 05, 2024 | 8.500 | 8.720 | 8.100 | 8.290 | 15,380 | +0.00(+0.00%) |
Jan 04, 2024 | 8.430 | 8.430 | 8.121 | 8.290 | 25,338 | -0.11(-1.31%) |
Jan 03, 2024 | 8.500 | 8.550 | 8.260 | 8.400 | 8,012 | -0.22(-2.55%) |
Jan 02, 2024 | 8.150 | 8.710 | 7.730 | 8.620 | 31,054 | +0.23(+2.80%) |
Dec 29, 2023 | 8.480 | 8.580 | 7.890 | 8.385 | 86,597 | -0.29(-3.40%) |
Dec 28, 2023 | 8.712 | 8.750 | 8.538 | 8.680 | 7,707 | +0.18(+2.12%) |
Dec 27, 2023 | 8.150 | 8.650 | 8.100 | 8.500 | 10,072 | +0.29(+3.53%) |
Dec 26, 2023 | 8.340 | 8.450 | 8.050 | 8.210 | 15,300 | -0.13(-1.56%) |
Dec 22, 2023 | 8.050 | 8.470 | 8.050 | 8.340 | 17,151 | +0.19(+2.33%) |
Dec 21, 2023 | 8.650 | 8.650 | 8.090 | 8.150 | 36,037 | -0.45(-5.23%) |
Dec 20, 2023 | 8.440 | 9.000 | 8.360 | 8.600 | 23,557 | +0.20(+2.38%) |
Dec 19, 2023 | 8.400 | 8.550 | 8.320 | 8.400 | 12,417 | +0.11(+1.33%) |
Dec 18, 2023 | 8.120 | 8.490 | 8.050 | 8.290 | 33,130 | +0.26(+3.24%) |
Dec 15, 2023 | 7.620 | 8.100 | 7.620 | 8.030 | 34,641 | +0.26(+3.35%) |
Dec 14, 2023 | 7.540 | 8.150 | 7.540 | 7.770 | 38,716 | +0.06(+0.78%) |
Dec 13, 2023 | 7.430 | 8.100 | 7.295 | 7.710 | 14,711 | +0.21(+2.80%) |
Dec 12, 2023 | 7.550 | 7.820 | 7.440 | 7.500 | 24,765 | -0.24(-3.10%) |
Dec 11, 2023 | 7.620 | 8.100 | 7.610 | 7.740 | 61,079 | -0.02(-0.26%) |
Dec 08, 2023 | 6.750 | 7.800 | 6.750 | 7.760 | 57,561 | +0.96(+14.12%) |
Dec 07, 2023 | 6.500 | 6.991 | 6.500 | 6.800 | 13,994 | +0.29(+4.45%) |
Dec 06, 2023 | 6.040 | 6.660 | 6.040 | 6.510 | 60,197 | +0.21(+3.33%) |
Dec 05, 2023 | 6.360 | 6.430 | 6.240 | 6.300 | 7,609 | -0.22(-3.37%) |
Dec 04, 2023 | 6.180 | 6.590 | 6.070 | 6.520 | 51,328 | +0.33(+5.33%) |