Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.12 | 15.18 | 14.89 | 14.82 | 6,187,408 | +0.72(+5.11%) |
Mar 27, 2024 | 14.20 | 14.32 | 13.75 | 14.10 | 4,111,009 | +0.05(+0.36%) |
Mar 26, 2024 | 14.81 | 15.04 | 13.94 | 14.05 | 5,100,651 | -0.48(-3.30%) |
Mar 25, 2024 | 15.00 | 15.50 | 14.44 | 14.53 | 4,574,306 | -0.49(-3.26%) |
Mar 22, 2024 | 15.23 | 15.44 | 14.86 | 15.02 | 3,694,386 | -0.34(-2.21%) |
Mar 21, 2024 | 15.04 | 15.90 | 15.02 | 15.36 | 7,289,766 | +0.43(+2.88%) |
Mar 20, 2024 | 13.90 | 15.01 | 13.70 | 14.93 | 5,870,986 | +1.03(+7.41%) |
Mar 19, 2024 | 13.78 | 14.27 | 13.60 | 13.90 | 5,229,795 | -0.13(-0.93%) |
Mar 18, 2024 | 14.05 | 14.65 | 13.60 | 14.03 | 6,691,226 | +0.12(+0.86%) |
Mar 15, 2024 | 14.07 | 14.39 | 13.68 | 13.91 | 18,149,736 | -0.30(-2.11%) |
Mar 14, 2024 | 14.70 | 14.82 | 13.93 | 14.21 | 7,132,314 | -0.52(-3.53%) |
Mar 13, 2024 | 14.70 | 15.01 | 14.35 | 14.73 | 6,397,641 | +0.01(+0.07%) |
Mar 12, 2024 | 15.10 | 15.29 | 14.60 | 14.72 | 7,211,065 | -0.38(-2.52%) |
Mar 11, 2024 | 15.70 | 15.99 | 14.80 | 15.10 | 7,950,283 | -0.60(-3.82%) |
Mar 08, 2024 | 16.83 | 17.14 | 15.11 | 15.70 | 11,456,718 | -0.92(-5.54%) |
Mar 07, 2024 | 17.40 | 17.55 | 16.52 | 16.62 | 6,332,793 | -0.54(-3.15%) |
Mar 06, 2024 | 16.83 | 17.64 | 16.69 | 17.16 | 8,232,714 | +0.67(+4.06%) |
Mar 05, 2024 | 16.74 | 17.28 | 15.96 | 16.49 | 8,658,869 | -0.47(-2.77%) |
Mar 04, 2024 | 18.09 | 18.24 | 16.62 | 16.96 | 12,320,835 | +0.17(+1.01%) |
Mar 01, 2024 | 16.36 | 17.19 | 16.26 | 16.79 | 11,005,999 | +0.88(+5.53%) |
Feb 29, 2024 | 16.83 | 17.41 | 15.50 | 15.91 | 17,501,836 | -1.52(-8.72%) |
Feb 28, 2024 | 17.26 | 18.33 | 16.95 | 17.43 | 11,783,938 | -0.04(-0.23%) |
Feb 27, 2024 | 16.84 | 17.60 | 16.15 | 17.47 | 11,457,793 | +0.87(+5.24%) |
Feb 26, 2024 | 15.80 | 17.28 | 15.80 | 16.60 | 15,722,431 | +0.83(+5.26%) |
Feb 23, 2024 | 16.00 | 16.49 | 15.50 | 15.77 | 12,851,393 | -0.17(-1.07%) |
Feb 22, 2024 | 16.37 | 16.93 | 14.86 | 15.94 | 34,625,168 | +0.17(+1.08%) |
Feb 21, 2024 | 12.10 | 16.05 | 12.09 | 15.77 | 64,109,384 | +3.74(+31.09%) |
Feb 20, 2024 | 11.65 | 13.41 | 11.31 | 12.03 | 58,714,888 | +2.88(+31.48%) |
Feb 16, 2024 | 9.650 | 10.44 | 8.880 | 9.150 | 17,667,792 | -0.72(-7.29%) |
Feb 15, 2024 | 9.730 | 10.15 | 9.640 | 9.870 | 7,698,176 | +0.32(+3.35%) |
Feb 14, 2024 | 9.480 | 9.640 | 9.200 | 9.550 | 3,659,821 | +0.39(+4.26%) |
Feb 13, 2024 | 9.450 | 9.575 | 8.960 | 9.160 | 6,817,112 | -0.79(-7.94%) |
Feb 12, 2024 | 9.300 | 9.985 | 9.295 | 9.950 | 8,140,163 | +0.77(+8.39%) |
Feb 09, 2024 | 8.810 | 9.345 | 8.690 | 9.180 | 7,191,363 | +0.50(+5.76%) |
Feb 08, 2024 | 8.080 | 8.875 | 7.960 | 8.680 | 6,151,524 | +0.61(+7.56%) |
Feb 07, 2024 | 8.170 | 8.440 | 7.990 | 8.070 | 5,407,452 | -0.09(-1.10%) |
Feb 06, 2024 | 7.900 | 8.200 | 7.680 | 8.160 | 4,724,440 | +0.24(+3.03%) |
Feb 05, 2024 | 7.760 | 7.975 | 7.620 | 7.920 | 3,191,851 | +0.02(+0.25%) |
Feb 02, 2024 | 7.800 | 7.980 | 7.600 | 7.900 | 5,527,573 | -0.16(-1.99%) |
Feb 01, 2024 | 7.850 | 8.270 | 7.660 | 8.060 | 4,393,255 | +0.33(+4.27%) |
Jan 31, 2024 | 7.780 | 8.220 | 7.710 | 7.730 | 4,296,886 | -0.11(-1.40%) |
Jan 30, 2024 | 8.200 | 8.230 | 7.800 | 7.840 | 4,395,139 | -0.46(-5.54%) |
Jan 29, 2024 | 7.600 | 8.360 | 7.340 | 8.300 | 7,065,938 | +0.71(+9.35%) |
Jan 26, 2024 | 7.700 | 8.065 | 7.580 | 7.590 | 5,192,384 | -0.05(-0.65%) |
Jan 25, 2024 | 7.750 | 7.875 | 7.440 | 7.640 | 6,376,059 | -0.01(-0.13%) |
Jan 24, 2024 | 7.860 | 8.040 | 7.615 | 7.650 | 4,617,421 | -0.13(-1.67%) |
Jan 23, 2024 | 8.260 | 8.420 | 7.435 | 7.780 | 7,061,494 | -0.30(-3.71%) |
Jan 22, 2024 | 7.860 | 8.245 | 7.800 | 8.080 | 5,501,725 | +0.30(+3.86%) |
Jan 19, 2024 | 7.940 | 7.960 | 7.600 | 7.780 | 5,045,754 | -0.16(-2.02%) |
Jan 18, 2024 | 8.150 | 8.250 | 7.800 | 7.940 | 5,874,011 | -0.10(-1.24%) |
Jan 17, 2024 | 8.190 | 8.200 | 7.485 | 8.040 | 9,527,673 | -0.33(-3.94%) |
Jan 16, 2024 | 8.880 | 8.910 | 8.290 | 8.370 | 5,709,809 | -0.64(-7.10%) |
Jan 12, 2024 | 9.130 | 9.600 | 8.910 | 9.010 | 3,815,865 | -0.14(-1.53%) |
Jan 11, 2024 | 9.190 | 9.350 | 8.880 | 9.150 | 6,369,393 | -0.20(-2.14%) |
Jan 10, 2024 | 9.950 | 10.00 | 9.270 | 9.350 | 9,924,236 | -0.56(-5.65%) |
Jan 09, 2024 | 9.340 | 10.31 | 9.280 | 9.910 | 11,426,930 | +0.35(+3.66%) |
Jan 08, 2024 | 8.380 | 9.570 | 8.160 | 9.560 | 9,628,677 | +1.09(+12.87%) |
Jan 05, 2024 | 7.950 | 8.560 | 7.690 | 8.470 | 7,463,168 | +0.36(+4.44%) |
Jan 04, 2024 | 7.950 | 8.250 | 7.875 | 8.110 | 5,508,774 | +0.21(+2.66%) |
Jan 03, 2024 | 8.040 | 8.160 | 7.750 | 7.900 | 5,750,246 | -0.20(-2.47%) |