Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 12, 2025 | 17.00 | 17.26 | 16.57 | 16.77 | 1,477,628 | +0.52(+3.20%) |
May 09, 2025 | 16.00 | 16.28 | 15.82 | 16.25 | 1,251,765 | +0.39(+2.46%) |
May 08, 2025 | 15.66 | 16.18 | 15.64 | 15.86 | 994,797 | +0.40(+2.59%) |
May 07, 2025 | 15.70 | 15.81 | 15.19 | 15.46 | 724,062 | -0.05(-0.32%) |
May 06, 2025 | 15.68 | 15.96 | 15.48 | 15.51 | 1,085,605 | -0.37(-2.33%) |
May 05, 2025 | 15.87 | 16.19 | 15.73 | 15.88 | 790,859 | -0.19(-1.18%) |
May 02, 2025 | 16.00 | 16.30 | 15.90 | 16.07 | 815,859 | +0.38(+2.42%) |
May 01, 2025 | 15.72 | 15.99 | 15.60 | 15.69 | 1,044,460 | +0.17(+1.10%) |
Apr 30, 2025 | 15.38 | 15.54 | 15.02 | 15.52 | 1,099,797 | -0.21(-1.34%) |
Apr 29, 2025 | 15.64 | 15.85 | 15.55 | 15.73 | 749,719 | +0.08(+0.51%) |
Apr 28, 2025 | 15.39 | 15.85 | 15.39 | 15.65 | 1,437,625 | +0.35(+2.29%) |
Apr 25, 2025 | 15.29 | 15.39 | 15.06 | 15.30 | 813,558 | -0.06(-0.39%) |
Apr 24, 2025 | 15.03 | 15.41 | 15.01 | 15.36 | 1,051,952 | +0.20(+1.32%) |
Apr 23, 2025 | 15.10 | 15.50 | 15.00 | 15.16 | 1,536,424 | +0.63(+4.34%) |
Apr 22, 2025 | 14.24 | 14.63 | 14.13 | 14.53 | 1,247,746 | +0.50(+3.56%) |
Apr 21, 2025 | 14.23 | 14.37 | 13.72 | 14.03 | 1,895,034 | -0.33(-2.30%) |
Apr 17, 2025 | 14.57 | 14.76 | 14.32 | 14.36 | 1,230,711 | -0.28(-1.91%) |
Apr 16, 2025 | 14.76 | 14.82 | 14.32 | 14.64 | 1,157,696 | -0.18(-1.21%) |
Apr 15, 2025 | 14.68 | 15.15 | 14.59 | 14.82 | 1,375,209 | +0.11(+0.75%) |
Apr 14, 2025 | 14.79 | 15.02 | 14.33 | 14.71 | 1,363,548 | +0.26(+1.80%) |
Apr 11, 2025 | 14.15 | 14.47 | 13.71 | 14.45 | 1,541,644 | +0.20(+1.40%) |
Apr 10, 2025 | 15.09 | 15.24 | 14.02 | 14.25 | 1,996,198 | -1.31(-8.42%) |
Apr 09, 2025 | 13.76 | 15.57 | 13.44 | 15.56 | 3,533,900 | +1.46(+10.35%) |
Apr 08, 2025 | 15.06 | 15.29 | 13.85 | 14.10 | 2,703,514 | -0.55(-3.75%) |
Apr 07, 2025 | 14.20 | 14.93 | 13.75 | 14.65 | 2,525,191 | -0.20(-1.35%) |
Apr 04, 2025 | 15.72 | 15.91 | 14.87 | 14.85 | 2,629,101 | -1.56(-9.51%) |
Apr 03, 2025 | 16.88 | 17.28 | 16.34 | 16.41 | 1,504,766 | -1.22(-6.92%) |
Apr 02, 2025 | 17.18 | 17.68 | 17.06 | 17.63 | 1,101,078 | +0.29(+1.67%) |
Apr 01, 2025 | 16.91 | 17.45 | 16.91 | 17.34 | 1,176,939 | +0.29(+1.70%) |
Mar 31, 2025 | 16.80 | 17.23 | 16.51 | 17.05 | 1,082,492 | -0.03(-0.18%) |
Mar 28, 2025 | 17.25 | 17.35 | 16.86 | 17.08 | 1,533,842 | -0.31(-1.78%) |
Mar 27, 2025 | 17.48 | 17.50 | 17.19 | 17.39 | 2,009,218 | -0.12(-0.69%) |
Mar 26, 2025 | 17.21 | 17.57 | 17.21 | 17.51 | 1,335,689 | +0.42(+2.46%) |
Mar 25, 2025 | 17.05 | 17.54 | 16.95 | 17.09 | 2,830,647 | +0.11(+0.65%) |
Mar 24, 2025 | 17.03 | 17.24 | 16.66 | 16.98 | 3,612,694 | +0.55(+3.35%) |
Mar 21, 2025 | 16.97 | 17.09 | 16.19 | 16.43 | 27,674,096 | -0.72(-4.20%) |
Mar 20, 2025 | 17.09 | 17.50 | 16.73 | 17.15 | 1,574,352 | -0.42(-2.39%) |
Mar 19, 2025 | 17.40 | 17.67 | 17.24 | 17.57 | 1,383,800 | +0.22(+1.27%) |
Mar 18, 2025 | 17.37 | 17.53 | 17.16 | 17.35 | 1,619,835 | -0.03(-0.17%) |
Mar 17, 2025 | 17.47 | 17.86 | 17.36 | 17.38 | 1,197,109 | +0.10(+0.58%) |
Mar 14, 2025 | 16.91 | 17.36 | 16.91 | 17.28 | 1,455,780 | +0.43(+2.55%) |
Mar 13, 2025 | 17.00 | 17.16 | 16.50 | 16.85 | 1,851,375 | -0.22(-1.29%) |
Mar 12, 2025 | 17.63 | 17.63 | 16.71 | 17.07 | 1,822,765 | -0.45(-2.57%) |
Mar 11, 2025 | 17.74 | 17.97 | 17.47 | 17.52 | 1,296,142 | -0.23(-1.30%) |
Mar 10, 2025 | 18.32 | 18.34 | 17.53 | 17.75 | 1,204,276 | -0.87(-4.67%) |
Mar 07, 2025 | 17.77 | 18.90 | 17.73 | 18.62 | 1,235,365 | +0.67(+3.73%) |
Mar 06, 2025 | 18.10 | 18.25 | 17.83 | 17.95 | 814,535 | -0.27(-1.48%) |
Mar 05, 2025 | 18.03 | 18.33 | 17.82 | 18.22 | 1,431,369 | +0.23(+1.28%) |
Mar 04, 2025 | 17.86 | 18.38 | 17.76 | 17.99 | 1,271,756 | -0.11(-0.61%) |