Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 17.25 | 17.61 | 17.20 | 17.40 | 1,047,513 | +0.20(+1.16%) |
May 07, 2025 | 17.08 | 17.23 | 16.95 | 17.20 | 903,798 | +0.23(+1.36%) |
May 06, 2025 | 16.69 | 17.07 | 16.55 | 16.97 | 1,190,362 | -0.07(-0.41%) |
May 05, 2025 | 16.89 | 17.30 | 16.89 | 17.04 | 847,443 | -0.04(-0.23%) |
May 02, 2025 | 16.73 | 17.12 | 16.70 | 17.08 | 766,065 | +0.48(+2.89%) |
May 01, 2025 | 16.83 | 16.99 | 16.52 | 16.60 | 859,219 | +0.25(+1.53%) |
Apr 30, 2025 | 16.08 | 16.37 | 15.85 | 16.35 | 948,883 | -0.09(-0.55%) |
Apr 29, 2025 | 16.11 | 16.47 | 16.11 | 16.44 | 725,134 | +0.32(+1.99%) |
Apr 28, 2025 | 16.07 | 16.27 | 15.86 | 16.12 | 1,058,766 | +0.05(+0.31%) |
Apr 25, 2025 | 15.80 | 16.10 | 15.68 | 16.07 | 563,973 | +0.31(+1.97%) |
Apr 24, 2025 | 15.22 | 15.80 | 15.20 | 15.76 | 849,808 | +0.66(+4.37%) |
Apr 23, 2025 | 14.90 | 15.22 | 14.75 | 15.10 | 1,135,527 | +0.78(+5.45%) |
Apr 22, 2025 | 14.26 | 14.44 | 14.09 | 14.32 | 566,087 | +0.29(+2.07%) |
Apr 21, 2025 | 14.28 | 14.36 | 13.87 | 14.03 | 544,882 | -0.40(-2.77%) |
Apr 17, 2025 | 14.67 | 14.72 | 14.39 | 14.43 | 541,468 | -0.22(-1.50%) |
Apr 16, 2025 | 14.54 | 14.84 | 14.46 | 14.65 | 590,718 | -0.18(-1.21%) |
Apr 15, 2025 | 14.50 | 14.85 | 14.48 | 14.83 | 1,049,130 | +0.33(+2.28%) |
Apr 14, 2025 | 14.84 | 14.88 | 14.37 | 14.50 | 549,664 | -0.03(-0.21%) |
Apr 11, 2025 | 14.33 | 14.65 | 14.08 | 14.53 | 690,810 | +0.13(+0.90%) |
Apr 10, 2025 | 14.40 | 14.66 | 14.09 | 14.40 | 909,304 | -0.46(-3.10%) |
Apr 09, 2025 | 13.38 | 15.07 | 13.38 | 14.86 | 1,464,071 | +1.41(+10.48%) |
Apr 08, 2025 | 14.21 | 14.21 | 13.18 | 13.45 | 1,101,655 | -0.09(-0.66%) |
Apr 07, 2025 | 12.63 | 13.86 | 12.49 | 13.54 | 1,449,566 | +0.28(+2.15%) |
Apr 04, 2025 | 13.63 | 13.85 | 13.22 | 13.26 | 1,467,627 | -1.02(-7.18%) |
Apr 03, 2025 | 14.26 | 14.64 | 14.13 | 14.28 | 883,645 | -0.84(-5.56%) |
Apr 02, 2025 | 14.45 | 15.29 | 14.42 | 15.12 | 923,315 | +0.35(+2.37%) |
Apr 01, 2025 | 14.48 | 14.80 | 14.35 | 14.77 | 993,363 | +0.33(+2.29%) |
Mar 31, 2025 | 14.32 | 14.52 | 13.97 | 14.44 | 1,804,113 | -0.18(-1.23%) |
Mar 28, 2025 | 14.71 | 14.84 | 14.48 | 14.62 | 1,487,246 | -0.16(-1.08%) |
Mar 27, 2025 | 14.97 | 15.03 | 14.67 | 14.78 | 846,430 | -0.28(-1.86%) |
Mar 26, 2025 | 15.14 | 15.28 | 14.87 | 15.06 | 1,150,679 | -0.17(-1.12%) |
Mar 25, 2025 | 15.48 | 15.54 | 15.17 | 15.23 | 1,197,735 | -0.21(-1.36%) |
Mar 24, 2025 | 15.45 | 15.50 | 15.21 | 15.44 | 962,988 | +0.39(+2.59%) |
Mar 21, 2025 | 14.87 | 15.13 | 14.85 | 15.05 | 1,729,547 | -0.02(-0.13%) |
Mar 20, 2025 | 14.95 | 15.42 | 14.94 | 15.07 | 1,347,261 | -0.04(-0.26%) |
Mar 19, 2025 | 14.65 | 15.28 | 14.55 | 15.11 | 1,695,141 | +0.57(+3.92%) |
Mar 18, 2025 | 14.57 | 14.73 | 14.39 | 14.54 | 1,413,556 | -0.21(-1.42%) |
Mar 17, 2025 | 14.64 | 14.94 | 14.54 | 14.75 | 1,206,628 | +0.09(+0.61%) |
Mar 14, 2025 | 14.11 | 14.70 | 13.98 | 14.66 | 1,646,734 | +0.87(+6.31%) |
Mar 13, 2025 | 14.25 | 14.39 | 13.58 | 13.79 | 1,146,699 | -0.50(-3.50%) |
Mar 12, 2025 | 14.13 | 14.32 | 14.01 | 14.29 | 1,275,523 | +0.67(+4.92%) |
Mar 11, 2025 | 13.29 | 13.81 | 13.10 | 13.62 | 2,325,429 | +0.12(+0.89%) |
Mar 10, 2025 | 14.06 | 14.06 | 13.32 | 13.50 | 1,860,692 | -0.86(-5.99%) |
Mar 07, 2025 | 14.47 | 14.74 | 13.91 | 14.36 | 1,740,278 | -0.19(-1.31%) |
Mar 06, 2025 | 14.98 | 15.30 | 14.43 | 14.55 | 2,159,501 | -0.75(-4.90%) |
Mar 05, 2025 | 14.81 | 15.37 | 14.50 | 15.30 | 1,514,429 | +0.46(+3.10%) |
Mar 04, 2025 | 14.85 | 15.05 | 14.32 | 14.84 | 2,640,253 | -0.19(-1.26%) |