Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 15.50 | 15.57 | 15.04 | 15.34 | 5,283,913 | +0.21(+1.39%) |
Mar 15, 2024 | 15.41 | 15.44 | 14.88 | 15.13 | 6,186,056 | -0.44(-2.83%) |
Mar 14, 2024 | 15.00 | 15.78 | 14.95 | 15.57 | 6,015,236 | +0.66(+4.43%) |
Mar 13, 2024 | 14.89 | 15.20 | 14.83 | 14.91 | 6,411,959 | -0.40(-2.61%) |
Mar 12, 2024 | 16.06 | 16.08 | 15.14 | 15.31 | 6,857,392 | -0.38(-2.42%) |
Mar 11, 2024 | 15.95 | 15.96 | 15.68 | 15.69 | 4,346,141 | -0.44(-2.73%) |
Mar 08, 2024 | 16.13 | 16.43 | 16.01 | 16.13 | 4,150,227 | +0.10(+0.62%) |
Mar 07, 2024 | 17.00 | 17.29 | 16.00 | 16.03 | 6,149,617 | -1.26(-7.29%) |
Mar 06, 2024 | 17.61 | 17.62 | 17.19 | 17.29 | 3,043,933 | -0.22(-1.26%) |
Mar 05, 2024 | 17.21 | 17.96 | 16.97 | 17.51 | 5,353,347 | +0.21(+1.21%) |
Mar 04, 2024 | 17.36 | 17.77 | 17.02 | 17.30 | 9,896,053 | +0.88(+5.36%) |
Mar 01, 2024 | 16.34 | 16.60 | 16.27 | 16.42 | 3,665,964 | -0.12(-0.73%) |
Feb 29, 2024 | 16.59 | 17.14 | 16.48 | 16.54 | 6,073,368 | -0.19(-1.14%) |
Feb 28, 2024 | 16.53 | 17.03 | 16.48 | 16.73 | 8,833,398 | +0.56(+3.46%) |
Feb 27, 2024 | 16.17 | 16.43 | 15.83 | 16.17 | 7,288,275 | +0.55(+3.52%) |
Feb 26, 2024 | 16.16 | 16.18 | 15.33 | 15.62 | 10,502,724 | +0.41(+2.70%) |
Feb 23, 2024 | 15.58 | 15.60 | 15.11 | 15.21 | 10,024,551 | -1.07(-6.57%) |
Feb 22, 2024 | 16.16 | 16.47 | 15.66 | 16.28 | 8,406,975 | -0.34(-2.05%) |
Feb 21, 2024 | 16.51 | 16.69 | 16.08 | 16.62 | 11,973,938 | +1.85(+12.53%) |
Feb 20, 2024 | 14.71 | 14.93 | 14.56 | 14.77 | 7,964,248 | -0.22(-1.47%) |
Feb 16, 2024 | 14.85 | 15.23 | 14.82 | 14.99 | 6,755,873 | +0.18(+1.22%) |
Feb 15, 2024 | 15.07 | 15.17 | 14.63 | 14.81 | 10,872,148 | -0.08(-0.54%) |
Feb 14, 2024 | 15.29 | 15.49 | 14.78 | 14.89 | 11,012,165 | -0.63(-4.06%) |
Feb 13, 2024 | 15.62 | 15.73 | 15.34 | 15.52 | 11,377,211 | -0.65(-4.02%) |
Feb 12, 2024 | 17.06 | 17.26 | 16.06 | 16.17 | 10,410,867 | -0.98(-5.71%) |
Feb 09, 2024 | 17.41 | 17.46 | 16.94 | 17.15 | 6,839,663 | -0.27(-1.55%) |
Feb 08, 2024 | 18.06 | 18.15 | 17.30 | 17.42 | 9,872,648 | -0.82(-4.50%) |
Feb 07, 2024 | 18.68 | 18.70 | 18.12 | 18.24 | 4,728,514 | -0.30(-1.62%) |
Feb 06, 2024 | 18.75 | 18.96 | 18.50 | 18.54 | 5,528,755 | -0.71(-3.69%) |
Feb 05, 2024 | 19.22 | 19.46 | 19.01 | 19.25 | 4,329,700 | -0.11(-0.57%) |
Feb 02, 2024 | 19.15 | 19.45 | 19.04 | 19.36 | 6,514,334 | +0.45(+2.38%) |
Feb 01, 2024 | 19.42 | 19.64 | 18.84 | 18.91 | 5,741,499 | -0.72(-3.67%) |
Jan 31, 2024 | 19.50 | 19.97 | 19.38 | 19.63 | 6,198,934 | +0.23(+1.19%) |
Jan 30, 2024 | 19.37 | 19.61 | 19.05 | 19.40 | 5,823,451 | +0.27(+1.41%) |
Jan 29, 2024 | 19.57 | 19.62 | 18.95 | 19.13 | 5,771,018 | -1.01(-5.01%) |
Jan 26, 2024 | 19.95 | 20.23 | 19.37 | 20.14 | 8,125,710 | +0.04(+0.20%) |
Jan 25, 2024 | 21.08 | 21.12 | 19.96 | 20.10 | 8,667,850 | -0.96(-4.56%) |
Jan 24, 2024 | 20.66 | 21.14 | 20.35 | 21.06 | 13,997,668 | +16.03(+318.69%) |
Jan 23, 2024 | 4.860 | 5.050 | 4.850 | 5.030 | 20,228,016 | +0.11(+2.24%) |
Jan 22, 2024 | 4.920 | 5.000 | 4.890 | 4.920 | 25,415,340 | -0.28(-5.38%) |
Jan 19, 2024 | 5.390 | 5.400 | 5.190 | 5.200 | 27,184,372 | -0.36(-6.47%) |
Jan 18, 2024 | 5.750 | 5.750 | 5.490 | 5.560 | 37,836,064 | -0.26(-4.47%) |
Jan 17, 2024 | 5.760 | 5.990 | 5.690 | 5.820 | 18,568,020 | +0.04(+0.69%) |
Jan 16, 2024 | 5.990 | 6.088 | 5.770 | 5.780 | 42,696,396 | -1.04(-15.25%) |
Jan 12, 2024 | 6.770 | 6.840 | 6.490 | 6.820 | 69,661,336 | +0.53(+8.43%) |
Jan 11, 2024 | 6.140 | 6.550 | 6.030 | 6.290 | 53,461,088 | +0.14(+2.28%) |
Jan 10, 2024 | 6.200 | 6.305 | 5.990 | 6.150 | 50,305,008 | -0.33(-5.09%) |
Jan 09, 2024 | 6.390 | 6.870 | 6.150 | 6.480 | 86,914,488 | +0.47(+7.82%) |
Jan 08, 2024 | 5.560 | 6.100 | 5.500 | 6.010 | 36,328,292 | +0.17(+2.91%) |
Jan 05, 2024 | 5.480 | 5.880 | 5.470 | 5.840 | 34,001,248 | +0.07(+1.21%) |
Jan 04, 2024 | 5.720 | 5.800 | 5.550 | 5.770 | 44,311,456 | +0.33(+6.07%) |
Jan 03, 2024 | 5.420 | 5.510 | 5.320 | 5.440 | 26,588,388 | +0.25(+4.82%) |