Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2025 | 16.26 | 16.34 | 16.19 | 16.22 | 838,745 | -0.12(-0.73%) |
May 15, 2025 | 16.00 | 16.36 | 16.00 | 16.34 | 996,066 | +0.37(+2.32%) |
May 14, 2025 | 16.11 | 16.16 | 15.92 | 15.97 | 2,796,282 | -0.09(-0.56%) |
May 13, 2025 | 15.80 | 16.09 | 15.70 | 16.06 | 1,237,432 | +0.40(+2.55%) |
May 12, 2025 | 15.47 | 15.82 | 15.21 | 15.66 | 1,869,548 | +0.86(+5.81%) |
May 09, 2025 | 14.82 | 14.97 | 14.73 | 14.80 | 760,580 | -0.02(-0.13%) |
May 08, 2025 | 14.76 | 15.03 | 14.64 | 14.82 | 1,241,006 | +0.27(+1.86%) |
May 07, 2025 | 14.32 | 14.69 | 14.15 | 14.55 | 1,635,010 | +0.36(+2.54%) |
May 06, 2025 | 13.78 | 14.25 | 13.78 | 14.19 | 1,466,518 | +0.18(+1.28%) |
May 05, 2025 | 13.64 | 14.16 | 13.64 | 14.01 | 1,458,607 | +0.02(+0.14%) |
May 02, 2025 | 13.83 | 14.08 | 13.80 | 13.99 | 1,529,893 | +0.18(+1.30%) |
May 01, 2025 | 13.32 | 14.00 | 13.30 | 13.81 | 3,164,713 | +0.65(+4.94%) |
Apr 30, 2025 | 14.02 | 14.10 | 12.96 | 13.16 | 4,172,800 | -0.16(-1.20%) |
Apr 29, 2025 | 12.98 | 13.35 | 12.97 | 13.32 | 2,899,457 | +0.25(+1.91%) |
Apr 28, 2025 | 12.45 | 13.09 | 12.45 | 13.07 | 1,544,767 | +0.58(+4.64%) |
Apr 25, 2025 | 12.35 | 12.59 | 12.29 | 12.49 | 644,418 | +0.14(+1.13%) |
Apr 24, 2025 | 11.78 | 12.40 | 11.78 | 12.35 | 864,498 | +0.53(+4.48%) |
Apr 23, 2025 | 11.92 | 12.24 | 11.71 | 11.82 | 1,391,525 | +0.41(+3.59%) |
Apr 22, 2025 | 11.28 | 11.51 | 11.19 | 11.41 | 1,101,497 | +0.30(+2.70%) |
Apr 21, 2025 | 11.18 | 11.34 | 11.04 | 11.11 | 1,630,758 | -0.27(-2.37%) |
Apr 17, 2025 | 11.58 | 11.75 | 11.36 | 11.38 | 1,114,959 | -0.17(-1.47%) |
Apr 16, 2025 | 11.54 | 11.70 | 11.34 | 11.55 | 1,549,093 | -0.20(-1.70%) |
Apr 15, 2025 | 11.83 | 12.01 | 11.62 | 11.75 | 1,257,762 | -0.10(-0.84%) |
Apr 14, 2025 | 11.86 | 12.00 | 11.60 | 11.85 | 1,547,635 | +0.34(+2.95%) |
Apr 11, 2025 | 11.35 | 11.58 | 11.09 | 11.51 | 685,652 | +0.06(+0.52%) |
Apr 10, 2025 | 11.86 | 12.05 | 11.11 | 11.45 | 1,913,378 | -0.83(-6.76%) |
Apr 09, 2025 | 10.68 | 12.53 | 10.61 | 12.28 | 2,260,684 | +1.43(+13.23%) |
Apr 08, 2025 | 11.54 | 11.74 | 10.68 | 10.85 | 2,197,430 | -0.24(-2.21%) |
Apr 07, 2025 | 10.22 | 11.44 | 10.10 | 11.09 | 1,719,632 | +0.06(+0.54%) |
Apr 04, 2025 | 11.00 | 11.21 | 10.17 | 11.03 | 2,316,288 | -0.59(-5.08%) |
Apr 03, 2025 | 12.29 | 12.74 | 11.60 | 11.62 | 2,100,130 | -1.80(-13.41%) |
Apr 02, 2025 | 12.87 | 13.66 | 12.85 | 13.42 | 1,103,396 | +0.29(+2.21%) |
Apr 01, 2025 | 13.15 | 13.36 | 12.88 | 13.13 | 1,313,122 | -0.10(-0.76%) |
Mar 31, 2025 | 13.60 | 13.69 | 12.24 | 13.23 | 4,261,097 | -0.67(-4.82%) |
Mar 28, 2025 | 14.65 | 14.73 | 13.89 | 13.90 | 1,099,178 | -0.78(-5.31%) |
Mar 27, 2025 | 14.81 | 14.81 | 14.55 | 14.68 | 704,962 | -0.23(-1.54%) |
Mar 26, 2025 | 15.17 | 15.27 | 14.71 | 14.91 | 685,738 | -0.29(-1.91%) |
Mar 25, 2025 | 15.29 | 15.36 | 15.18 | 15.20 | 529,311 | -0.09(-0.59%) |
Mar 24, 2025 | 15.21 | 15.40 | 15.11 | 15.29 | 897,696 | +0.40(+2.69%) |
Mar 21, 2025 | 14.81 | 14.92 | 14.63 | 14.89 | 1,655,453 | -0.11(-0.73%) |
Mar 20, 2025 | 14.95 | 15.20 | 14.92 | 15.00 | 763,649 | -0.13(-0.86%) |
Mar 19, 2025 | 14.90 | 15.33 | 14.83 | 15.13 | 771,583 | +0.31(+2.09%) |
Mar 18, 2025 | 14.69 | 14.84 | 14.60 | 14.82 | 793,720 | +0.02(+0.14%) |
Mar 17, 2025 | 14.46 | 14.88 | 14.46 | 14.80 | 783,630 | +0.27(+1.86%) |
Mar 14, 2025 | 14.27 | 14.59 | 14.24 | 14.53 | 681,241 | +0.35(+2.47%) |
Mar 13, 2025 | 14.26 | 14.32 | 13.99 | 14.18 | 900,464 | -0.13(-0.91%) |
Mar 12, 2025 | 14.67 | 14.67 | 14.14 | 14.31 | 1,067,713 | -0.06(-0.42%) |
Mar 11, 2025 | 13.92 | 14.64 | 13.78 | 14.37 | 1,007,919 | +0.39(+2.79%) |
Mar 10, 2025 | 14.57 | 14.57 | 13.76 | 13.98 | 1,515,734 | -0.87(-5.86%) |
Mar 07, 2025 | 14.67 | 14.89 | 14.37 | 14.85 | 934,803 | +0.19(+1.30%) |
Mar 06, 2025 | 14.94 | 14.94 | 14.46 | 14.66 | 1,050,098 | -0.50(-3.30%) |
Mar 05, 2025 | 14.69 | 15.26 | 14.55 | 15.16 | 1,077,393 | +0.60(+4.12%) |
Mar 04, 2025 | 14.56 | 14.81 | 14.15 | 14.56 | 2,273,330 | -0.21(-1.42%) |