Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.99 | 24.99 | 22.59 | 22.84 | 169,698 | -0.78(-3.30%) |
Feb 28, 2024 | 23.95 | 24.91 | 22.83 | 23.62 | 258,355 | -0.61(-2.52%) |
Feb 27, 2024 | 22.43 | 24.75 | 21.96 | 24.23 | 446,622 | +2.17(+9.84%) |
Feb 26, 2024 | 23.19 | 23.69 | 21.51 | 22.06 | 141,239 | -1.08(-4.67%) |
Feb 23, 2024 | 21.44 | 23.74 | 21.27 | 23.14 | 312,477 | +1.59(+7.38%) |
Feb 22, 2024 | 22.02 | 22.40 | 20.99 | 21.55 | 374,983 | -0.01(-0.05%) |
Feb 21, 2024 | 21.07 | 21.73 | 20.05 | 21.56 | 117,316 | +0.44(+2.08%) |
Feb 20, 2024 | 20.86 | 22.62 | 20.51 | 21.12 | 273,462 | +0.40(+1.93%) |
Feb 16, 2024 | 20.12 | 20.76 | 19.70 | 20.72 | 169,318 | +1.05(+5.34%) |
Feb 15, 2024 | 20.10 | 20.85 | 19.65 | 19.67 | 692,710 | -0.38(-1.90%) |
Feb 14, 2024 | 19.40 | 20.16 | 19.30 | 20.05 | 1,237,011 | +0.05(+0.25%) |
Feb 13, 2024 | 20.48 | 20.48 | 19.00 | 20.00 | 151,495 | -0.77(-3.71%) |
Feb 12, 2024 | 20.50 | 22.48 | 20.50 | 20.77 | 161,785 | +0.32(+1.56%) |
Feb 09, 2024 | 20.74 | 20.74 | 19.98 | 20.45 | 123,461 | +0.88(+4.50%) |
Feb 08, 2024 | 20.20 | 20.75 | 19.09 | 19.57 | 187,492 | -1.03(-5.00%) |
Feb 07, 2024 | 20.03 | 20.70 | 19.62 | 20.60 | 91,759 | +0.60(+3.00%) |
Feb 06, 2024 | 19.92 | 20.13 | 19.37 | 20.00 | 98,250 | +0.03(+0.15%) |
Feb 05, 2024 | 19.45 | 20.00 | 19.03 | 19.97 | 95,428 | +0.42(+2.15%) |
Feb 02, 2024 | 20.50 | 21.26 | 18.70 | 19.55 | 152,474 | -1.25(-6.01%) |
Feb 01, 2024 | 20.63 | 20.90 | 20.06 | 20.80 | 145,379 | +0.33(+1.61%) |
Jan 31, 2024 | 20.04 | 21.15 | 19.21 | 20.47 | 303,342 | +0.53(+2.66%) |
Jan 30, 2024 | 20.03 | 20.03 | 17.13 | 19.94 | 371,635 | -0.39(-1.92%) |
Jan 29, 2024 | 22.51 | 24.17 | 20.00 | 20.33 | 442,551 | -1.97(-8.83%) |
Jan 26, 2024 | 24.50 | 25.25 | 21.98 | 22.30 | 340,298 | -1.71(-7.12%) |
Jan 25, 2024 | 23.46 | 26.35 | 20.59 | 24.01 | 317,092 | +0.86(+3.71%) |
Jan 24, 2024 | 22.58 | 23.45 | 22.26 | 23.15 | 113,446 | +0.94(+4.23%) |
Jan 23, 2024 | 21.18 | 22.50 | 20.54 | 22.21 | 303,494 | +1.11(+5.26%) |
Jan 22, 2024 | 20.39 | 21.39 | 19.50 | 21.10 | 360,585 | +1.60(+8.21%) |
Jan 19, 2024 | 18.03 | 20.30 | 18.00 | 19.50 | 308,139 | +1.90(+10.80%) |
Jan 18, 2024 | 17.35 | 17.99 | 16.62 | 17.60 | 140,562 | +0.85(+5.07%) |
Jan 17, 2024 | 17.56 | 17.98 | 16.41 | 16.75 | 84,920 | -0.84(-4.78%) |
Jan 16, 2024 | 18.48 | 18.70 | 16.62 | 17.59 | 143,135 | +0.06(+0.34%) |
Jan 12, 2024 | 16.80 | 18.24 | 15.90 | 17.53 | 480,753 | +0.42(+2.45%) |
Jan 11, 2024 | 16.32 | 17.70 | 15.57 | 17.11 | 533,389 | -0.12(-0.70%) |
Jan 10, 2024 | 12.86 | 17.79 | 12.69 | 17.23 | 854,674 | +4.91(+39.85%) |
Jan 09, 2024 | 12.04 | 12.99 | 12.04 | 12.32 | 82,060 | +0.19(+1.57%) |
Jan 08, 2024 | 12.95 | 12.96 | 11.95 | 12.13 | 131,885 | -0.49(-3.92%) |
Jan 05, 2024 | 12.10 | 12.95 | 12.00 | 12.62 | 138,660 | +0.62(+5.12%) |
Jan 04, 2024 | 12.25 | 12.28 | 11.57 | 12.01 | 61,386 | -0.06(-0.50%) |
Jan 03, 2024 | 12.00 | 12.46 | 12.00 | 12.07 | 111,881 | +0.12(+1.00%) |
Jan 02, 2024 | 11.20 | 12.30 | 11.18 | 11.95 | 173,698 | +0.78(+6.98%) |
Dec 29, 2023 | 11.26 | 11.89 | 11.03 | 11.17 | 15,611 | -0.26(-2.27%) |
Dec 28, 2023 | 11.10 | 11.47 | 10.50 | 11.43 | 16,999 | +0.23(+2.05%) |
Dec 27, 2023 | 11.24 | 11.80 | 11.15 | 11.20 | 33,790 | -0.19(-1.67%) |
Dec 26, 2023 | 11.10 | 11.59 | 11.01 | 11.39 | 80,031 | +0.37(+3.36%) |
Dec 22, 2023 | 11.27 | 11.48 | 11.01 | 11.02 | 121,567 | -0.17(-1.52%) |
Dec 21, 2023 | 10.96 | 11.25 | 10.50 | 11.19 | 153,468 | +0.69(+6.57%) |
Dec 20, 2023 | 10.88 | 10.99 | 10.29 | 10.50 | 72,819 | -0.23(-2.14%) |
Dec 19, 2023 | 10.95 | 11.18 | 10.56 | 10.73 | 36,926 | -0.13(-1.20%) |
Dec 18, 2023 | 11.00 | 11.00 | 10.12 | 10.86 | 75,588 | +0.12(+1.12%) |
Dec 15, 2023 | 10.31 | 11.45 | 10.31 | 10.74 | 10,506 | +0.49(+4.78%) |
Dec 14, 2023 | 9.980 | 10.25 | 9.720 | 10.25 | 45,751 | +0.35(+3.54%) |
Dec 13, 2023 | 10.00 | 10.10 | 9.610 | 9.900 | 37,851 | +0.04(+0.41%) |
Dec 12, 2023 | 9.780 | 10.05 | 9.780 | 9.860 | 21,450 | -0.03(-0.30%) |
Dec 11, 2023 | 9.750 | 10.00 | 9.390 | 9.890 | 19,388 | +0.09(+0.92%) |
Dec 08, 2023 | 9.000 | 9.800 | 8.900 | 9.800 | 30,706 | +0.80(+8.89%) |
Dec 07, 2023 | 9.230 | 9.637 | 8.950 | 9.000 | 66,404 | -0.16(-1.75%) |
Dec 06, 2023 | 9.950 | 10.10 | 9.010 | 9.160 | 169,504 | -0.69(-7.01%) |
Dec 05, 2023 | 9.850 | 9.850 | 9.670 | 9.850 | 397,643 | +0.08(+0.82%) |
Dec 04, 2023 | 9.740 | 9.980 | 9.510 | 9.770 | 28,094 | +0.08(+0.83%) |