Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 14.60 | 15.15 | 14.51 | 14.94 | 3,706,006 | +0.58(+4.04%) |
May 07, 2025 | 13.00 | 14.47 | 12.91 | 14.36 | 7,076,151 | +1.60(+12.54%) |
May 06, 2025 | 12.54 | 12.83 | 12.46 | 12.76 | 4,146,345 | +0.03(+0.24%) |
May 05, 2025 | 12.68 | 13.05 | 12.68 | 12.73 | 2,716,639 | -0.14(-1.09%) |
May 02, 2025 | 12.75 | 12.96 | 12.62 | 12.87 | 1,683,162 | +0.18(+1.42%) |
May 01, 2025 | 12.65 | 12.99 | 12.51 | 12.69 | 2,353,479 | +0.24(+1.93%) |
Apr 30, 2025 | 12.28 | 12.52 | 12.11 | 12.45 | 1,654,441 | -0.26(-2.05%) |
Apr 29, 2025 | 12.79 | 12.86 | 12.60 | 12.71 | 2,570,384 | -0.11(-0.86%) |
Apr 28, 2025 | 12.70 | 13.07 | 12.57 | 12.82 | 1,553,687 | +0.09(+0.71%) |
Apr 25, 2025 | 12.73 | 12.88 | 12.58 | 12.73 | 1,715,689 | +0.03(+0.24%) |
Apr 24, 2025 | 12.40 | 12.74 | 12.28 | 12.70 | 1,562,268 | +0.36(+2.92%) |
Apr 23, 2025 | 12.46 | 12.87 | 12.21 | 12.34 | 2,171,862 | +0.45(+3.78%) |
Apr 22, 2025 | 11.65 | 11.97 | 11.57 | 11.89 | 2,017,073 | +0.47(+4.12%) |
Apr 21, 2025 | 11.60 | 11.65 | 11.22 | 11.42 | 1,789,630 | -0.30(-2.56%) |
Apr 17, 2025 | 11.80 | 11.87 | 11.56 | 11.72 | 1,598,001 | -0.05(-0.42%) |
Apr 16, 2025 | 11.72 | 11.95 | 11.56 | 11.77 | 1,914,243 | -0.09(-0.76%) |
Apr 15, 2025 | 11.66 | 11.89 | 11.58 | 11.86 | 1,819,797 | +0.15(+1.28%) |
Apr 14, 2025 | 11.92 | 11.97 | 11.43 | 11.71 | 2,092,038 | +0.09(+0.77%) |
Apr 11, 2025 | 11.42 | 11.72 | 11.15 | 11.62 | 2,968,926 | +0.18(+1.57%) |
Apr 10, 2025 | 12.11 | 12.11 | 11.09 | 11.44 | 3,695,785 | -1.17(-9.28%) |
Apr 09, 2025 | 10.70 | 12.71 | 10.43 | 12.61 | 4,752,456 | +1.94(+18.18%) |
Apr 08, 2025 | 11.59 | 12.04 | 10.50 | 10.67 | 3,777,499 | -0.53(-4.73%) |
Apr 07, 2025 | 11.03 | 11.88 | 10.54 | 11.20 | 3,937,363 | -0.50(-4.27%) |
Apr 04, 2025 | 12.40 | 12.56 | 11.48 | 11.70 | 4,586,887 | -1.28(-9.86%) |
Apr 03, 2025 | 13.56 | 13.56 | 12.94 | 12.98 | 4,228,692 | -1.33(-9.29%) |
Apr 02, 2025 | 13.85 | 14.46 | 13.85 | 14.31 | 1,818,312 | +0.28(+2.00%) |
Apr 01, 2025 | 14.03 | 14.12 | 13.75 | 14.03 | 2,717,284 | -0.14(-0.99%) |
Mar 31, 2025 | 13.94 | 14.25 | 13.39 | 14.17 | 2,514,364 | +0.08(+0.60%) |
Mar 28, 2025 | 14.68 | 14.69 | 13.96 | 14.09 | 1,727,663 | -0.59(-4.05%) |
Mar 27, 2025 | 15.00 | 15.08 | 14.58 | 14.68 | 1,995,090 | -0.41(-2.72%) |
Mar 26, 2025 | 15.35 | 15.43 | 14.86 | 15.09 | 2,450,694 | -0.24(-1.57%) |
Mar 25, 2025 | 15.08 | 15.46 | 15.07 | 15.33 | 2,329,176 | +0.32(+2.13%) |
Mar 24, 2025 | 15.15 | 15.19 | 14.79 | 15.01 | 2,652,019 | +0.12(+0.81%) |
Mar 21, 2025 | 14.81 | 14.97 | 14.64 | 14.89 | 1,988,090 | -0.09(-0.60%) |
Mar 20, 2025 | 14.77 | 15.18 | 14.73 | 14.98 | 2,344,181 | +0.17(+1.15%) |
Mar 19, 2025 | 14.40 | 14.97 | 14.40 | 14.81 | 3,101,637 | +0.47(+3.28%) |
Mar 18, 2025 | 14.46 | 14.54 | 14.15 | 14.34 | 2,947,665 | -0.11(-0.76%) |
Mar 17, 2025 | 13.86 | 14.60 | 13.86 | 14.45 | 3,252,096 | +0.61(+4.41%) |
Mar 14, 2025 | 13.95 | 14.05 | 13.80 | 13.84 | 2,569,029 | +0.16(+1.17%) |
Mar 13, 2025 | 13.75 | 13.97 | 13.54 | 13.68 | 3,588,876 | -0.07(-0.51%) |
Mar 12, 2025 | 13.68 | 13.88 | 13.36 | 13.75 | 3,955,650 | +0.18(+1.33%) |
Mar 11, 2025 | 13.30 | 13.66 | 13.13 | 13.57 | 5,963,465 | +0.26(+1.95%) |
Mar 10, 2025 | 13.84 | 13.96 | 13.22 | 13.31 | 4,659,408 | -0.86(-6.07%) |
Mar 07, 2025 | 13.90 | 14.24 | 13.57 | 14.17 | 2,908,838 | +0.22(+1.58%) |
Mar 06, 2025 | 13.49 | 14.22 | 13.49 | 13.95 | 3,625,675 | +0.26(+1.90%) |
Mar 05, 2025 | 13.76 | 13.79 | 13.35 | 13.69 | 3,055,507 | -0.10(-0.73%) |
Mar 04, 2025 | 14.06 | 14.08 | 13.48 | 13.79 | 3,118,798 | -0.60(-4.17%) |