Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 06, 2025 | 17.70 | 18.37 | 17.70 | 18.21 | 800,100 | +0.56(+3.17%) |
Feb 05, 2025 | 17.78 | 17.87 | 17.46 | 17.65 | 477,794 | -0.01(-0.06%) |
Feb 04, 2025 | 17.26 | 17.70 | 17.20 | 17.66 | 310,448 | +0.33(+1.90%) |
Feb 03, 2025 | 17.27 | 17.64 | 17.01 | 17.33 | 294,325 | -0.63(-3.51%) |
Jan 31, 2025 | 18.00 | 18.22 | 17.87 | 17.96 | 407,759 | -0.07(-0.39%) |
Jan 30, 2025 | 18.47 | 18.56 | 17.90 | 18.03 | 248,406 | -0.23(-1.26%) |
Jan 29, 2025 | 18.43 | 18.47 | 17.77 | 18.26 | 406,025 | -0.16(-0.87%) |
Jan 28, 2025 | 18.57 | 18.89 | 18.41 | 18.42 | 423,288 | -0.33(-1.76%) |
Jan 27, 2025 | 18.91 | 19.21 | 18.48 | 18.75 | 436,969 | -0.06(-0.32%) |
Jan 24, 2025 | 19.00 | 19.12 | 18.49 | 18.81 | 435,452 | -0.34(-1.78%) |
Jan 23, 2025 | 18.96 | 19.27 | 18.61 | 19.15 | 331,161 | +0.15(+0.79%) |
Jan 22, 2025 | 18.97 | 19.04 | 18.73 | 19.00 | 306,179 | -0.15(-0.78%) |
Jan 21, 2025 | 18.92 | 19.20 | 18.84 | 19.15 | 269,506 | +0.39(+2.08%) |
Jan 17, 2025 | 18.79 | 18.88 | 18.58 | 18.76 | 201,961 | +0.11(+0.59%) |
Jan 16, 2025 | 18.67 | 18.70 | 18.41 | 18.65 | 168,996 | -0.13(-0.69%) |
Jan 15, 2025 | 19.18 | 19.30 | 18.64 | 18.78 | 220,930 | +0.32(+1.73%) |
Jan 14, 2025 | 18.19 | 18.62 | 18.14 | 18.46 | 328,749 | +0.46(+2.56%) |
Jan 13, 2025 | 17.57 | 18.04 | 17.54 | 18.00 | 411,966 | +0.34(+1.93%) |
Jan 10, 2025 | 17.63 | 17.71 | 17.30 | 17.66 | 516,946 | -0.37(-2.05%) |
Jan 08, 2025 | 17.80 | 18.09 | 17.63 | 18.03 | 280,820 | +0.12(+0.67%) |
Jan 07, 2025 | 18.16 | 18.32 | 17.67 | 17.91 | 262,226 | -0.21(-1.16%) |
Jan 06, 2025 | 18.08 | 18.35 | 17.90 | 18.12 | 364,788 | +0.07(+0.39%) |
Jan 03, 2025 | 17.90 | 18.09 | 17.54 | 18.05 | 321,544 | +0.23(+1.29%) |
Jan 02, 2025 | 18.27 | 18.40 | 17.73 | 17.82 | 290,489 | -0.28(-1.55%) |
Dec 31, 2024 | 18.10 | 0 | +0.26(+1.46%) | |||
Dec 30, 2024 | 17.62 | 17.91 | 17.45 | 17.84 | 215,750 | +0.16(+0.90%) |
Dec 27, 2024 | 17.83 | 18.06 | 17.46 | 17.68 | 178,691 | -0.32(-1.78%) |
Dec 26, 2024 | 17.84 | 18.04 | 17.77 | 18.00 | 116,428 | +0.02(+0.11%) |
Dec 24, 2024 | 17.87 | 18.02 | 17.76 | 17.98 | 83,180 | +0.13(+0.73%) |
Dec 23, 2024 | 17.74 | 17.95 | 17.63 | 17.85 | 203,293 | +0.06(+0.34%) |
Dec 20, 2024 | 17.62 | 18.15 | 17.62 | 17.79 | 807,825 | -0.04(-0.22%) |
Dec 19, 2024 | 18.53 | 18.65 | 17.80 | 17.83 | 212,144 | -0.11(-0.61%) |
Dec 18, 2024 | 18.99 | 19.13 | 17.80 | 17.94 | 769,413 | -0.87(-4.63%) |
Dec 17, 2024 | 19.39 | 19.53 | 18.73 | 18.81 | 219,339 | -0.73(-3.74%) |
Dec 16, 2024 | 19.39 | 19.57 | 19.22 | 19.54 | 226,640 | +0.14(+0.72%) |
Dec 13, 2024 | 19.70 | 19.75 | 19.23 | 19.40 | 384,848 | -0.37(-1.87%) |
Dec 12, 2024 | 19.97 | 20.05 | 19.73 | 19.77 | 153,587 | -0.21(-1.05%) |
Dec 11, 2024 | 20.09 | 20.23 | 19.87 | 19.98 | 481,892 | +0.04(+0.20%) |
Dec 10, 2024 | 20.00 | 20.20 | 19.65 | 19.94 | 213,151 | +0.06(+0.30%) |
Dec 09, 2024 | 20.27 | 20.38 | 19.86 | 19.88 | 222,207 | -0.39(-1.92%) |
Dec 06, 2024 | 20.57 | 20.57 | 20.04 | 20.27 | 203,839 | -0.09(-0.44%) |
Dec 05, 2024 | 20.49 | 20.76 | 20.25 | 20.36 | 188,209 | -0.11(-0.54%) |
Dec 04, 2024 | 20.25 | 20.71 | 20.25 | 20.47 | 332,289 | +0.20(+0.99%) |
Dec 03, 2024 | 20.60 | 20.81 | 20.18 | 20.27 | 144,519 | -0.34(-1.65%) |