Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 14, 2025 | 14.66 | 15.30 | 14.66 | 14.88 | 18,808 | -0.06(-0.40%) |
Mar 13, 2025 | 14.81 | 14.95 | 14.77 | 14.94 | 25,408 | +0.05(+0.34%) |
Mar 12, 2025 | 14.84 | 14.98 | 14.73 | 14.89 | 8,782 | +0.13(+0.88%) |
Mar 11, 2025 | 14.84 | 15.19 | 14.75 | 14.76 | 15,211 | -0.11(-0.74%) |
Mar 10, 2025 | 14.79 | 14.92 | 14.79 | 14.87 | 19,357 | +0.00(+0.00%) |
Mar 07, 2025 | 14.92 | 14.98 | 14.81 | 14.87 | 8,174 | -0.12(-0.80%) |
Mar 06, 2025 | 14.99 | 15.09 | 14.99 | 14.99 | 7,432 | +0.04(+0.27%) |
Mar 05, 2025 | 15.00 | 15.08 | 14.81 | 14.95 | 7,129 | -0.04(-0.27%) |
Mar 04, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 4,335 | -0.13(-0.86%) |
Mar 03, 2025 | 15.00 | 15.20 | 14.90 | 15.12 | 8,320 | +0.12(+0.80%) |
Feb 28, 2025 | 14.89 | 15.00 | 14.79 | 15.00 | 3,824 | +0.17(+1.15%) |
Feb 27, 2025 | 14.80 | 14.83 | 14.69 | 14.83 | 1,835 | +0.12(+0.82%) |
Feb 26, 2025 | 14.59 | 14.83 | 14.58 | 14.71 | 4,258 | +0.06(+0.41%) |
Feb 25, 2025 | 14.64 | 14.71 | 14.59 | 14.65 | 8,144 | +0.01(+0.07%) |
Feb 24, 2025 | 14.44 | 14.65 | 14.40 | 14.64 | 9,511 | +0.22(+1.53%) |
Feb 21, 2025 | 14.38 | 14.46 | 14.15 | 14.42 | 4,089 | +0.01(+0.07%) |
Feb 20, 2025 | 14.38 | 14.45 | 14.38 | 14.41 | 5,953 | +0.10(+0.70%) |
Feb 19, 2025 | 14.34 | 14.40 | 14.11 | 14.31 | 5,628 | +0.16(+1.13%) |
Feb 18, 2025 | 14.30 | 14.34 | 14.15 | 14.15 | 3,692 | -0.10(-0.70%) |
Feb 14, 2025 | 14.20 | 14.25 | 14.16 | 14.25 | 1,303 | -0.09(-0.63%) |
Feb 13, 2025 | 14.19 | 14.34 | 14.06 | 14.34 | 13,315 | +0.33(+2.36%) |
Feb 12, 2025 | 14.01 | 14.20 | 13.98 | 14.01 | 4,597 | -0.12(-0.81%) |
Feb 11, 2025 | 13.92 | 14.16 | 13.92 | 14.12 | 2,915 | -0.07(-0.53%) |
Feb 10, 2025 | 14.18 | 14.20 | 14.10 | 14.20 | 2,842 | +0.02(+0.16%) |
Feb 07, 2025 | 14.11 | 14.18 | 14.11 | 14.18 | 3,567 | -0.01(-0.09%) |
Feb 06, 2025 | 14.08 | 14.19 | 14.00 | 14.19 | 11,388 | +0.21(+1.50%) |
Feb 05, 2025 | 13.70 | 14.04 | 13.70 | 13.98 | 6,537 | +0.13(+0.93%) |
Feb 04, 2025 | 13.69 | 13.95 | 13.67 | 13.85 | 5,217 | +0.16(+1.18%) |
Feb 03, 2025 | 13.47 | 13.69 | 13.47 | 13.69 | 755 | +0.22(+1.63%) |
Jan 31, 2025 | 13.54 | 13.79 | 13.47 | 13.47 | 2,575 | -0.19(-1.39%) |
Jan 30, 2025 | 13.44 | 13.66 | 13.44 | 13.66 | 1,305 | -0.03(-0.22%) |
Jan 29, 2025 | 13.19 | 13.69 | 12.56 | 13.69 | 43,825 | +0.53(+4.03%) |
Jan 28, 2025 | 13.17 | 13.53 | 13.10 | 13.16 | 32,041 | +0.03(+0.23%) |
Jan 27, 2025 | 14.10 | 14.10 | 13.13 | 13.13 | 8,751 | -0.97(-6.88%) |
Jan 24, 2025 | 13.80 | 14.10 | 13.65 | 14.10 | 12,037 | +0.02(+0.14%) |
Jan 23, 2025 | 14.37 | 14.38 | 13.84 | 14.08 | 5,548 | -0.23(-1.61%) |
Jan 22, 2025 | 14.76 | 14.76 | 14.31 | 14.31 | 3,749 | -0.43(-2.92%) |
Jan 21, 2025 | 14.30 | 14.74 | 14.10 | 14.74 | 3,437 | +0.25(+1.73%) |
Jan 17, 2025 | 14.03 | 14.49 | 14.01 | 14.49 | 2,466 | +0.14(+0.98%) |
Jan 16, 2025 | 13.69 | 14.39 | 13.69 | 14.35 | 1,840 | -0.04(-0.28%) |
Jan 15, 2025 | 13.50 | 14.39 | 13.38 | 14.39 | 10,785 | +1.33(+10.18%) |
Jan 14, 2025 | 13.51 | 13.51 | 13.06 | 13.06 | 9,152 | -0.44(-3.26%) |
Jan 13, 2025 | 13.60 | 13.65 | 13.50 | 13.50 | 6,946 | -0.11(-0.81%) |
Jan 10, 2025 | 13.60 | 14.10 | 13.60 | 13.61 | 5,262 | -0.02(-0.15%) |
Jan 08, 2025 | 14.40 | 14.41 | 13.63 | 13.63 | 5,682 | -0.75(-5.22%) |
Jan 07, 2025 | 14.62 | 14.74 | 14.37 | 14.38 | 7,192 | -0.28(-1.91%) |
Jan 06, 2025 | 14.72 | 14.77 | 14.66 | 14.66 | 1,279 | -0.24(-1.61%) |
Jan 03, 2025 | 15.00 | 15.00 | 14.67 | 14.90 | 7,773 | -0.09(-0.60%) |