Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2025 | 19.64 | 19.69 | 19.53 | 19.61 | 11,479 | +0.28(+1.45%) |
Feb 06, 2025 | 19.30 | 19.33 | 19.17 | 19.33 | 6,255 | +0.16(+0.83%) |
Feb 05, 2025 | 19.08 | 19.17 | 19.02 | 19.17 | 5,784 | +0.22(+1.16%) |
Feb 04, 2025 | 18.61 | 18.97 | 18.61 | 18.95 | 6,213 | +0.72(+3.95%) |
Feb 03, 2025 | 17.93 | 18.26 | 17.83 | 18.23 | 4,106 | -0.11(-0.62%) |
Jan 31, 2025 | 18.49 | 18.66 | 18.34 | 18.34 | 5,544 | -0.18(-0.95%) |
Jan 30, 2025 | 18.63 | 18.67 | 18.52 | 18.52 | 6,407 | +0.06(+0.33%) |
Jan 29, 2025 | 18.32 | 18.56 | 18.32 | 18.46 | 1,085 | +0.17(+0.93%) |
Jan 28, 2025 | 18.43 | 18.48 | 18.29 | 18.29 | 3,487 | -0.40(-2.14%) |
Jan 27, 2025 | 18.93 | 18.93 | 18.62 | 18.69 | 33,812 | -0.48(-2.50%) |
Jan 24, 2025 | 19.27 | 19.30 | 19.09 | 19.17 | 5,095 | +0.08(+0.42%) |
Jan 23, 2025 | 19.02 | 19.09 | 18.88 | 19.09 | 3,658 | +0.08(+0.42%) |
Jan 22, 2025 | 19.15 | 19.21 | 19.01 | 19.01 | 31,202 | -0.28(-1.45%) |
Jan 21, 2025 | 19.24 | 19.29 | 19.15 | 19.29 | 12,009 | +0.22(+1.15%) |
Jan 17, 2025 | 19.03 | 19.34 | 18.98 | 19.07 | 4,456 | +0.17(+0.90%) |
Jan 16, 2025 | 19.00 | 19.03 | 18.89 | 18.90 | 5,458 | -0.15(-0.79%) |
Jan 15, 2025 | 18.87 | 19.05 | 18.76 | 19.05 | 8,467 | +0.43(+2.28%) |
Jan 14, 2025 | 18.72 | 18.75 | 18.53 | 18.62 | 2,534 | -0.02(-0.08%) |
Jan 13, 2025 | 18.37 | 18.64 | 18.37 | 18.64 | 1,710 | -0.14(-0.75%) |
Jan 10, 2025 | 19.32 | 19.32 | 18.72 | 18.78 | 33,728 | +0.13(+0.70%) |
Jan 08, 2025 | 18.45 | 18.67 | 18.45 | 18.65 | 34,349 | +0.08(+0.43%) |
Jan 07, 2025 | 18.94 | 18.94 | 18.56 | 18.57 | 5,333 | -0.37(-1.95%) |
Jan 06, 2025 | 18.92 | 19.16 | 18.92 | 18.94 | 3,391 | +0.10(+0.54%) |
Jan 03, 2025 | 18.75 | 18.84 | 18.75 | 18.84 | 3,356 | +0.07(+0.36%) |
Jan 02, 2025 | 18.67 | 18.93 | 18.66 | 18.77 | 7,033 | +0.32(+1.73%) |
Dec 31, 2024 | 18.45 | 0 | +0.19(+1.04%) | |||
Dec 30, 2024 | 18.31 | 18.31 | 18.12 | 18.26 | 22,301 | -0.10(-0.57%) |
Dec 27, 2024 | 18.38 | 18.45 | 18.30 | 18.36 | 14,221 | -0.14(-0.73%) |
Dec 26, 2024 | 18.38 | 18.53 | 18.33 | 18.50 | 4,617 | +0.22(+1.20%) |
Dec 24, 2024 | 18.26 | 18.36 | 18.22 | 18.28 | 2,880 | -0.07(-0.38%) |
Dec 23, 2024 | 18.16 | 18.35 | 18.07 | 18.35 | 7,861 | +0.28(+1.55%) |
Dec 20, 2024 | 17.94 | 18.27 | 17.94 | 18.07 | 6,887 | +0.17(+0.95%) |
Dec 19, 2024 | 17.95 | 18.00 | 17.75 | 17.90 | 6,758 | +0.06(+0.36%) |
Dec 18, 2024 | 18.39 | 18.42 | 17.78 | 17.84 | 122,026 | -0.55(-3.02%) |
Dec 17, 2024 | 18.51 | 18.57 | 18.35 | 18.39 | 8,389 | -0.29(-1.55%) |
Dec 16, 2024 | 18.81 | 18.93 | 18.68 | 18.68 | 3,469 | -0.27(-1.42%) |
Dec 13, 2024 | 19.06 | 19.06 | 18.80 | 18.95 | 8,643 | -0.43(-2.22%) |
Dec 12, 2024 | 20.33 | 20.33 | 19.35 | 19.38 | 23,165 | -0.56(-2.82%) |
Dec 11, 2024 | 19.91 | 20.11 | 19.91 | 19.94 | 1,983 | +0.18(+0.91%) |
Dec 10, 2024 | 19.82 | 19.86 | 19.73 | 19.76 | 2,256 | -0.05(-0.23%) |
Dec 09, 2024 | 19.66 | 20.10 | 19.66 | 19.81 | 4,865 | +0.28(+1.43%) |
Dec 06, 2024 | 19.51 | 19.54 | 19.41 | 19.53 | 6,385 | -0.05(-0.23%) |
Dec 05, 2024 | 19.64 | 19.64 | 19.48 | 19.57 | 2,584 | -0.05(-0.28%) |
Dec 04, 2024 | 19.60 | 19.63 | 19.47 | 19.63 | 6,056 | +0.10(+0.51%) |
Dec 03, 2024 | 20.34 | 20.34 | 19.49 | 19.53 | 2,830 | -0.09(-0.46%) |