Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 10, 2025 | 17.50 | 17.67 | 17.31 | 17.44 | 25,553,576 | +0.40(+2.35%) |
Feb 07, 2025 | 17.34 | 17.49 | 16.92 | 17.04 | 28,469,846 | -0.14(-0.81%) |
Feb 06, 2025 | 17.14 | 17.23 | 17.04 | 17.18 | 19,586,812 | +0.03(+0.17%) |
Feb 05, 2025 | 16.85 | 17.24 | 16.85 | 17.15 | 32,310,864 | +0.47(+2.82%) |
Feb 04, 2025 | 16.60 | 16.81 | 16.46 | 16.68 | 19,123,428 | +0.12(+0.72%) |
Feb 03, 2025 | 16.42 | 16.71 | 16.33 | 16.56 | 15,206,365 | +0.19(+1.16%) |
Jan 31, 2025 | 16.77 | 16.86 | 16.34 | 16.37 | 25,844,664 | -0.20(-1.21%) |
Jan 30, 2025 | 16.24 | 16.82 | 16.20 | 16.57 | 28,841,464 | +0.61(+3.82%) |
Jan 29, 2025 | 15.88 | 16.13 | 15.70 | 15.96 | 20,220,894 | +0.00(+0.00%) |
Jan 28, 2025 | 16.06 | 16.24 | 15.91 | 15.96 | 16,974,358 | -0.10(-0.62%) |
Jan 27, 2025 | 15.87 | 16.09 | 15.71 | 16.06 | 28,141,008 | -0.07(-0.43%) |
Jan 24, 2025 | 16.07 | 16.56 | 15.95 | 16.13 | 22,369,486 | +0.31(+1.96%) |
Jan 23, 2025 | 15.60 | 15.93 | 15.47 | 15.82 | 27,089,580 | +0.05(+0.32%) |
Jan 22, 2025 | 16.10 | 16.12 | 15.73 | 15.77 | 18,215,368 | -0.21(-1.31%) |
Jan 21, 2025 | 15.95 | 16.21 | 15.87 | 15.98 | 17,558,648 | -0.02(-0.12%) |
Jan 17, 2025 | 15.73 | 16.41 | 15.58 | 16.00 | 15,380,419 | +0.25(+1.59%) |
Jan 16, 2025 | 15.92 | 15.96 | 15.71 | 15.75 | 14,315,667 | -0.09(-0.57%) |
Jan 15, 2025 | 15.80 | 15.94 | 15.62 | 15.84 | 15,339,981 | +0.26(+1.67%) |
Jan 14, 2025 | 15.35 | 15.70 | 15.31 | 15.58 | 17,311,616 | +0.13(+0.84%) |
Jan 13, 2025 | 15.41 | 15.57 | 15.31 | 15.45 | 15,919,527 | -0.27(-1.72%) |
Jan 10, 2025 | 16.09 | 16.24 | 15.68 | 15.72 | 19,668,088 | -0.12(-0.76%) |
Jan 08, 2025 | 15.60 | 15.89 | 15.54 | 15.84 | 23,670,728 | +0.27(+1.73%) |
Jan 07, 2025 | 15.64 | 15.92 | 15.48 | 15.57 | 19,083,820 | +0.07(+0.45%) |
Jan 06, 2025 | 15.88 | 15.94 | 15.50 | 15.50 | 13,376,389 | -0.34(-2.15%) |
Jan 03, 2025 | 15.90 | 15.98 | 15.84 | 15.84 | 11,349,231 | -0.13(-0.81%) |
Jan 02, 2025 | 15.76 | 16.06 | 15.74 | 15.97 | 12,590,335 | +0.47(+3.03%) |
Dec 31, 2024 | 15.50 | 0 | +0.04(+0.26%) | |||
Dec 30, 2024 | 15.50 | 15.55 | 15.31 | 15.46 | 17,001,372 | -0.22(-1.40%) |
Dec 27, 2024 | 15.56 | 15.77 | 15.46 | 15.68 | 13,640,856 | -0.06(-0.38%) |
Dec 26, 2024 | 15.71 | 15.83 | 15.64 | 15.74 | 9,676,866 | +0.03(+0.19%) |
Dec 24, 2024 | 15.60 | 15.71 | 15.50 | 15.71 | 9,982,076 | +0.12(+0.77%) |
Dec 23, 2024 | 15.33 | 15.61 | 15.31 | 15.59 | 15,744,063 | +0.13(+0.84%) |
Dec 20, 2024 | 15.30 | 15.64 | 15.16 | 15.46 | 27,211,208 | +0.25(+1.63%) |
Dec 19, 2024 | 15.54 | 15.67 | 15.11 | 15.21 | 21,622,064 | -0.30(-1.92%) |
Dec 18, 2024 | 16.09 | 16.18 | 15.45 | 15.51 | 25,063,276 | -0.73(-4.50%) |
Dec 17, 2024 | 16.16 | 16.33 | 16.11 | 16.24 | 17,017,788 | -0.11(-0.67%) |
Dec 16, 2024 | 16.66 | 16.70 | 16.30 | 16.35 | 19,475,624 | -0.43(-2.56%) |
Dec 13, 2024 | 16.97 | 17.06 | 16.73 | 16.78 | 13,364,276 | -0.39(-2.27%) |
Dec 12, 2024 | 17.28 | 17.49 | 17.15 | 17.17 | 12,323,286 | -0.46(-2.61%) |
Dec 11, 2024 | 17.18 | 17.66 | 17.11 | 17.63 | 15,863,171 | +0.49(+2.86%) |
Dec 10, 2024 | 17.28 | 17.35 | 17.12 | 17.14 | 16,361,747 | +0.06(+0.35%) |
Dec 09, 2024 | 17.06 | 17.45 | 17.05 | 17.08 | 19,081,752 | +0.31(+1.85%) |
Dec 06, 2024 | 16.87 | 16.95 | 16.63 | 16.77 | 20,821,116 | -0.18(-1.06%) |
Dec 05, 2024 | 17.37 | 17.55 | 16.81 | 16.95 | 29,835,728 | -0.42(-2.42%) |
Dec 04, 2024 | 17.50 | 17.64 | 17.37 | 17.37 | 18,471,672 | -0.24(-1.36%) |
Dec 03, 2024 | 17.35 | 17.74 | 17.35 | 17.61 | 19,187,032 | +0.40(+2.32%) |