Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 14.62 | 15.41 | 14.56 | 15.09 | 290,436 | +0.60(+4.14%) |
Feb 13, 2025 | 14.88 | 15.30 | 14.23 | 14.49 | 256,580 | -0.21(-1.43%) |
Feb 12, 2025 | 14.25 | 14.75 | 14.07 | 14.70 | 134,955 | +0.13(+0.89%) |
Feb 11, 2025 | 14.80 | 15.08 | 14.39 | 14.57 | 106,926 | -0.32(-2.15%) |
Feb 10, 2025 | 14.64 | 14.97 | 13.98 | 14.89 | 287,736 | +0.25(+1.71%) |
Feb 07, 2025 | 14.64 | 14.88 | 14.31 | 14.64 | 162,348 | -0.07(-0.48%) |
Feb 06, 2025 | 15.15 | 15.17 | 14.26 | 14.71 | 280,328 | -0.37(-2.45%) |
Feb 05, 2025 | 16.07 | 16.07 | 13.84 | 15.08 | 544,112 | -1.17(-7.20%) |
Feb 04, 2025 | 15.29 | 16.59 | 15.29 | 16.25 | 268,541 | +0.79(+5.11%) |
Feb 03, 2025 | 15.56 | 16.00 | 15.34 | 15.46 | 149,832 | -0.52(-3.25%) |
Jan 31, 2025 | 16.78 | 17.45 | 15.81 | 15.98 | 200,067 | -0.83(-4.94%) |
Jan 30, 2025 | 17.09 | 17.78 | 16.65 | 16.81 | 252,801 | -0.04(-0.24%) |
Jan 29, 2025 | 17.33 | 17.55 | 16.40 | 16.85 | 189,863 | -0.47(-2.71%) |
Jan 28, 2025 | 16.57 | 17.41 | 16.39 | 17.32 | 193,884 | +0.75(+4.53%) |
Jan 27, 2025 | 17.44 | 17.64 | 16.50 | 16.57 | 196,773 | -1.20(-6.75%) |
Jan 24, 2025 | 18.12 | 18.12 | 17.11 | 17.77 | 263,234 | -0.36(-1.99%) |
Jan 23, 2025 | 17.17 | 18.20 | 16.82 | 18.13 | 245,110 | +0.92(+5.35%) |
Jan 22, 2025 | 17.76 | 17.90 | 16.97 | 17.21 | 306,925 | -1.19(-6.47%) |
Jan 21, 2025 | 17.75 | 18.55 | 17.70 | 18.40 | 580,444 | +0.78(+4.43%) |
Jan 17, 2025 | 17.42 | 17.64 | 17.01 | 17.62 | 290,454 | +0.32(+1.85%) |
Jan 16, 2025 | 16.92 | 17.72 | 16.30 | 17.30 | 335,327 | +0.30(+1.76%) |
Jan 15, 2025 | 16.33 | 17.05 | 16.00 | 17.00 | 439,638 | +0.85(+5.26%) |
Jan 14, 2025 | 16.02 | 16.87 | 15.88 | 16.15 | 464,122 | +1.11(+7.38%) |
Jan 13, 2025 | 14.00 | 15.47 | 13.82 | 15.04 | 385,143 | +0.87(+6.14%) |
Jan 10, 2025 | 14.90 | 15.09 | 14.01 | 14.17 | 313,807 | +0.00(+0.00%) |
Jan 08, 2025 | 14.06 | 14.19 | 13.83 | 14.17 | 107,140 | -0.02(-0.14%) |
Jan 07, 2025 | 13.48 | 14.23 | 13.08 | 14.19 | 121,878 | +0.72(+5.35%) |
Jan 06, 2025 | 13.67 | 14.01 | 13.33 | 13.47 | 131,627 | -0.17(-1.25%) |
Jan 03, 2025 | 13.63 | 13.93 | 13.40 | 13.64 | 99,535 | +0.06(+0.44%) |
Jan 02, 2025 | 12.88 | 13.79 | 12.80 | 13.58 | 230,697 | +0.91(+7.18%) |
Dec 31, 2024 | 12.67 | 0 | -0.10(-0.78%) | |||
Dec 30, 2024 | 12.83 | 12.92 | 12.61 | 12.77 | 80,391 | -0.40(-3.04%) |
Dec 27, 2024 | 13.51 | 13.68 | 12.80 | 13.17 | 120,279 | -0.45(-3.30%) |
Dec 26, 2024 | 12.64 | 13.68 | 12.61 | 13.62 | 152,013 | +0.72(+5.58%) |
Dec 24, 2024 | 12.53 | 12.94 | 12.28 | 12.90 | 91,387 | +0.40(+3.20%) |
Dec 23, 2024 | 12.32 | 12.56 | 12.00 | 12.50 | 121,252 | +0.39(+3.22%) |
Dec 20, 2024 | 11.56 | 12.28 | 11.39 | 12.11 | 299,709 | +0.37(+3.15%) |
Dec 19, 2024 | 12.27 | 12.65 | 11.70 | 11.74 | 144,522 | -0.22(-1.84%) |
Dec 18, 2024 | 13.28 | 13.41 | 11.87 | 11.96 | 180,017 | -1.20(-9.12%) |
Dec 17, 2024 | 13.40 | 13.68 | 13.06 | 13.16 | 133,366 | -0.22(-1.64%) |
Dec 16, 2024 | 12.70 | 13.56 | 12.57 | 13.38 | 159,043 | +0.55(+4.29%) |
Dec 13, 2024 | 13.38 | 13.39 | 12.80 | 12.83 | 162,004 | -0.57(-4.25%) |
Dec 12, 2024 | 13.68 | 14.01 | 13.38 | 13.40 | 113,461 | -0.21(-1.54%) |
Dec 11, 2024 | 13.62 | 13.87 | 13.44 | 13.61 | 92,240 | +0.01(+0.07%) |
Dec 10, 2024 | 13.73 | 14.42 | 13.30 | 13.60 | 296,366 | -0.04(-0.29%) |
Dec 09, 2024 | 14.17 | 14.22 | 13.62 | 13.64 | 131,161 | +0.16(+1.19%) |
Dec 06, 2024 | 13.49 | 13.81 | 13.42 | 13.48 | 143,163 | +0.08(+0.60%) |
Dec 05, 2024 | 14.77 | 14.99 | 13.35 | 13.40 | 175,544 | -1.39(-9.40%) |
Dec 04, 2024 | 15.00 | 15.25 | 14.54 | 14.79 | 135,901 | -0.25(-1.63%) |
Dec 03, 2024 | 15.55 | 15.62 | 14.86 | 15.04 | 177,025 | -0.48(-3.12%) |