Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2025 | 16.10 | 16.17 | 15.93 | 15.93 | 920,833 | -0.07(-0.44%) |
Feb 12, 2025 | 16.21 | 16.25 | 15.96 | 16.00 | 688,683 | -0.12(-0.74%) |
Feb 11, 2025 | 16.30 | 16.33 | 16.04 | 16.12 | 739,134 | -0.05(-0.31%) |
Feb 10, 2025 | 16.17 | 16.32 | 16.10 | 16.17 | 435,430 | -0.06(-0.37%) |
Feb 07, 2025 | 16.19 | 16.30 | 16.01 | 16.23 | 479,610 | -0.05(-0.31%) |
Feb 06, 2025 | 16.44 | 16.47 | 16.11 | 16.28 | 258,023 | -0.14(-0.85%) |
Feb 05, 2025 | 16.46 | 16.57 | 16.15 | 16.42 | 286,893 | -0.03(-0.18%) |
Feb 04, 2025 | 16.53 | 16.74 | 16.38 | 16.45 | 263,151 | -0.16(-0.96%) |
Feb 03, 2025 | 17.14 | 17.14 | 16.46 | 16.61 | 559,709 | -0.20(-1.19%) |
Jan 31, 2025 | 16.74 | 16.89 | 16.41 | 16.81 | 366,562 | -0.02(-0.12%) |
Jan 30, 2025 | 16.63 | 17.12 | 16.27 | 16.83 | 720,541 | -0.28(-1.64%) |
Jan 29, 2025 | 17.17 | 17.39 | 17.02 | 17.11 | 764,499 | -0.08(-0.47%) |
Jan 28, 2025 | 17.38 | 17.53 | 16.96 | 17.19 | 377,705 | -0.35(-2.00%) |
Jan 27, 2025 | 18.28 | 18.50 | 17.47 | 17.54 | 379,099 | -0.36(-2.01%) |
Jan 24, 2025 | 18.24 | 18.24 | 17.77 | 17.90 | 146,477 | -0.30(-1.65%) |
Jan 23, 2025 | 18.46 | 18.58 | 18.20 | 18.20 | 64,861 | -0.39(-2.07%) |
Jan 22, 2025 | 18.65 | 18.66 | 18.29 | 18.59 | 108,697 | -0.21(-1.14%) |
Jan 21, 2025 | 18.76 | 18.91 | 18.67 | 18.80 | 30,102 | -0.11(-0.58%) |
Jan 17, 2025 | 18.60 | 19.14 | 18.59 | 18.91 | 54,815 | -0.03(-0.16%) |
Jan 16, 2025 | 18.98 | 18.98 | 18.79 | 18.94 | 39,574 | +0.19(+1.01%) |
Jan 15, 2025 | 18.97 | 19.02 | 18.59 | 18.75 | 84,648 | -0.75(-3.85%) |
Jan 14, 2025 | 19.19 | 19.64 | 19.19 | 19.50 | 117,906 | +0.43(+2.25%) |
Jan 13, 2025 | 19.11 | 19.29 | 19.05 | 19.07 | 72,365 | +0.25(+1.33%) |
Jan 10, 2025 | 18.97 | 19.38 | 18.40 | 18.82 | 83,540 | -0.15(-0.79%) |
Jan 08, 2025 | 18.87 | 19.11 | 18.81 | 18.97 | 82,032 | +0.22(+1.17%) |
Jan 07, 2025 | 18.35 | 19.01 | 18.35 | 18.75 | 87,929 | +0.36(+1.96%) |
Jan 06, 2025 | 18.98 | 19.14 | 18.39 | 18.39 | 97,766 | -0.81(-4.22%) |
Jan 03, 2025 | 19.20 | 19.43 | 19.05 | 19.20 | 34,901 | -0.16(-0.83%) |
Jan 02, 2025 | 19.69 | 19.72 | 19.20 | 19.36 | 89,079 | -0.46(-2.32%) |
Dec 31, 2024 | 19.82 | 0 | +0.19(+0.97%) | |||
Dec 30, 2024 | 19.68 | 19.75 | 19.43 | 19.63 | 24,970 | +0.29(+1.50%) |
Dec 27, 2024 | 19.39 | 19.65 | 19.34 | 19.34 | 21,591 | +0.12(+0.62%) |
Dec 26, 2024 | 19.25 | 19.31 | 19.19 | 19.22 | 8,150 | +0.14(+0.73%) |
Dec 24, 2024 | 19.24 | 19.24 | 19.08 | 19.08 | 33,839 | -0.24(-1.24%) |
Dec 23, 2024 | 19.66 | 19.76 | 19.29 | 19.32 | 64,963 | -0.55(-2.75%) |
Dec 20, 2024 | 19.62 | 19.87 | 19.25 | 19.87 | 53,535 | +0.40(+2.03%) |
Dec 19, 2024 | 19.05 | 19.47 | 19.05 | 19.47 | 60,780 | +0.07(+0.36%) |
Dec 18, 2024 | 18.71 | 19.40 | 18.52 | 19.40 | 59,712 | +0.68(+3.64%) |
Dec 17, 2024 | 18.40 | 18.79 | 18.40 | 18.72 | 25,782 | +0.14(+0.75%) |
Dec 16, 2024 | 18.45 | 18.72 | 18.41 | 18.58 | 35,174 | -0.14(-0.74%) |
Dec 13, 2024 | 18.49 | 18.80 | 18.42 | 18.72 | 34,422 | +0.32(+1.72%) |
Dec 12, 2024 | 18.36 | 18.48 | 18.24 | 18.40 | 19,263 | +0.07(+0.38%) |
Dec 11, 2024 | 18.62 | 18.62 | 18.16 | 18.33 | 43,644 | -0.41(-2.16%) |
Dec 10, 2024 | 18.80 | 18.92 | 18.59 | 18.74 | 32,185 | -0.17(-0.89%) |
Dec 09, 2024 | 18.60 | 19.10 | 18.56 | 18.91 | 56,177 | +0.30(+1.59%) |
Dec 06, 2024 | 18.96 | 18.96 | 18.42 | 18.61 | 100,253 | -0.45(-2.39%) |
Dec 05, 2024 | 18.80 | 19.12 | 18.73 | 19.07 | 67,181 | +0.15(+0.78%) |
Dec 04, 2024 | 18.92 | 19.15 | 18.81 | 18.92 | 66,902 | +0.01(+0.05%) |
Dec 03, 2024 | 19.57 | 19.60 | 18.90 | 18.91 | 86,115 | -0.68(-3.48%) |