Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.40 | 19.54 | 15.81 | 16.72 | 61,658,876 | -1.36(-7.52%) |
Feb 28, 2024 | 21.85 | 22.38 | 17.76 | 18.08 | 74,089,392 | -2.81(-13.45%) |
Feb 27, 2024 | 23.07 | 23.45 | 20.30 | 20.89 | 58,934,184 | +0.54(+2.65%) |
Feb 26, 2024 | 16.61 | 20.95 | 16.57 | 20.35 | 62,616,788 | +3.92(+23.86%) |
Feb 23, 2024 | 16.71 | 17.06 | 15.88 | 16.43 | 19,874,408 | -0.66(-3.86%) |
Feb 22, 2024 | 15.70 | 17.68 | 15.29 | 17.09 | 38,813,144 | +1.63(+10.54%) |
Feb 21, 2024 | 15.20 | 16.55 | 15.00 | 15.46 | 26,383,068 | -1.10(-6.64%) |
Feb 20, 2024 | 18.36 | 18.50 | 15.44 | 16.56 | 43,339,744 | -1.30(-7.28%) |
Feb 16, 2024 | 17.44 | 18.01 | 16.50 | 17.86 | 33,765,364 | +0.63(+3.66%) |
Feb 15, 2024 | 18.11 | 19.23 | 16.47 | 17.23 | 51,568,484 | -0.62(-3.47%) |
Feb 14, 2024 | 18.14 | 18.87 | 16.86 | 17.85 | 51,166,528 | +1.96(+12.33%) |
Feb 13, 2024 | 14.35 | 16.39 | 13.75 | 15.89 | 49,253,096 | -0.11(-0.72%) |
Feb 12, 2024 | 14.19 | 16.44 | 14.10 | 16.00 | 68,954,112 | +2.05(+14.73%) |
Feb 09, 2024 | 13.02 | 14.59 | 11.95 | 13.95 | 89,228,616 | +3.45(+32.86%) |
Feb 08, 2024 | 9.930 | 10.54 | 9.530 | 10.50 | 35,877,296 | +1.19(+12.78%) |
Feb 07, 2024 | 8.760 | 9.340 | 8.461 | 9.310 | 21,406,962 | +0.61(+7.01%) |
Feb 06, 2024 | 7.760 | 8.720 | 7.640 | 8.700 | 20,737,256 | +0.94(+12.11%) |
Feb 05, 2024 | 8.260 | 8.370 | 7.680 | 7.760 | 19,664,840 | -0.52(-6.28%) |
Feb 02, 2024 | 8.110 | 8.610 | 8.030 | 8.280 | 16,921,444 | -0.08(-0.96%) |
Feb 01, 2024 | 8.100 | 8.520 | 7.680 | 8.360 | 28,220,076 | +0.31(+3.85%) |
Jan 31, 2024 | 8.140 | 8.980 | 8.040 | 8.050 | 26,464,540 | -0.37(-4.39%) |
Jan 30, 2024 | 8.660 | 9.010 | 8.213 | 8.420 | 22,501,002 | -0.11(-1.29%) |
Jan 29, 2024 | 8.140 | 9.240 | 7.975 | 8.530 | 32,288,272 | +0.52(+6.49%) |
Jan 26, 2024 | 7.700 | 8.260 | 7.600 | 8.010 | 22,815,452 | +0.71(+9.65%) |
Jan 25, 2024 | 7.060 | 7.390 | 6.950 | 7.305 | 11,362,742 | +0.31(+4.51%) |
Jan 24, 2024 | 7.440 | 7.720 | 6.980 | 6.990 | 17,523,304 | -0.10(-1.41%) |
Jan 23, 2024 | 6.840 | 7.380 | 6.705 | 7.090 | 18,673,900 | -0.01(-0.14%) |
Jan 22, 2024 | 6.730 | 7.350 | 6.590 | 7.100 | 20,826,110 | +0.23(+3.35%) |
Jan 19, 2024 | 6.890 | 6.950 | 6.410 | 6.870 | 21,516,876 | -0.01(-0.15%) |
Jan 18, 2024 | 7.420 | 7.640 | 6.760 | 6.880 | 21,769,864 | -0.48(-6.52%) |
Jan 17, 2024 | 7.500 | 7.600 | 7.230 | 7.360 | 15,454,047 | -0.29(-3.79%) |
Jan 16, 2024 | 7.900 | 8.260 | 7.350 | 7.650 | 28,779,286 | -0.49(-6.02%) |
Jan 12, 2024 | 9.010 | 9.090 | 8.075 | 8.140 | 28,056,230 | -1.12(-12.10%) |
Jan 11, 2024 | 10.68 | 11.35 | 8.880 | 9.260 | 37,270,124 | -0.72(-7.26%) |
Jan 10, 2024 | 10.18 | 10.96 | 9.760 | 9.985 | 30,511,504 | -0.57(-5.36%) |
Jan 09, 2024 | 10.52 | 11.06 | 10.33 | 10.55 | 18,049,344 | -0.17(-1.63%) |
Jan 08, 2024 | 10.17 | 10.94 | 9.120 | 10.72 | 30,823,178 | +0.51(+5.04%) |
Jan 05, 2024 | 10.60 | 10.65 | 9.770 | 10.21 | 16,480,395 | -0.55(-5.11%) |
Jan 04, 2024 | 10.77 | 11.46 | 10.54 | 10.76 | 20,967,932 | +0.19(+1.80%) |
Jan 03, 2024 | 9.750 | 11.03 | 9.600 | 10.57 | 26,190,326 | -0.31(-2.85%) |
Jan 02, 2024 | 12.60 | 12.60 | 10.75 | 10.88 | 24,896,380 | -0.15(-1.36%) |
Dec 29, 2023 | 13.20 | 13.47 | 10.63 | 11.03 | 35,949,684 | -2.08(-15.87%) |
Dec 28, 2023 | 12.66 | 13.39 | 12.40 | 13.11 | 25,943,706 | -0.32(-2.38%) |
Dec 27, 2023 | 12.26 | 13.56 | 12.24 | 13.43 | 27,206,992 | +1.69(+14.40%) |
Dec 26, 2023 | 11.69 | 11.81 | 11.20 | 11.74 | 22,062,472 | -0.15(-1.26%) |
Dec 22, 2023 | 11.66 | 12.24 | 11.35 | 11.89 | 27,508,922 | +0.36(+3.12%) |
Dec 21, 2023 | 11.00 | 11.60 | 10.55 | 11.53 | 28,073,444 | +1.04(+9.91%) |
Dec 20, 2023 | 11.05 | 11.60 | 10.46 | 10.49 | 33,511,378 | +0.06(+0.58%) |
Dec 19, 2023 | 11.07 | 11.35 | 10.04 | 10.43 | 28,128,580 | -0.41(-3.78%) |
Dec 18, 2023 | 10.24 | 11.31 | 10.18 | 10.84 | 27,282,748 | +0.20(+1.88%) |
Dec 15, 2023 | 10.74 | 10.82 | 10.07 | 10.64 | 29,641,868 | -0.28(-2.56%) |
Dec 14, 2023 | 10.43 | 11.29 | 10.41 | 10.92 | 32,915,942 | +0.67(+6.54%) |
Dec 13, 2023 | 8.780 | 10.28 | 8.541 | 10.25 | 32,559,668 | +1.47(+16.81%) |
Dec 12, 2023 | 8.960 | 9.190 | 8.650 | 8.775 | 18,780,592 | -0.03(-0.28%) |
Dec 11, 2023 | 9.440 | 9.480 | 8.430 | 8.800 | 30,776,764 | -1.54(-14.89%) |
Dec 08, 2023 | 9.120 | 10.45 | 9.100 | 10.34 | 31,717,646 | +1.10(+11.90%) |
Dec 07, 2023 | 8.990 | 9.580 | 8.570 | 9.240 | 23,453,432 | -0.01(-0.11%) |
Dec 06, 2023 | 9.560 | 9.600 | 8.930 | 9.250 | 26,200,416 | -0.06(-0.64%) |
Dec 05, 2023 | 8.920 | 10.05 | 8.810 | 9.310 | 52,566,996 | +0.44(+4.96%) |
Dec 04, 2023 | 8.830 | 9.370 | 8.120 | 8.870 | 44,697,772 | +1.23(+16.10%) |