Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2025 | 13.50 | 13.69 | 12.80 | 13.65 | 10,536,583 | -0.16(-1.16%) |
May 08, 2025 | 13.40 | 13.84 | 13.35 | 13.81 | 6,248,472 | +0.58(+4.38%) |
May 07, 2025 | 13.26 | 13.35 | 13.09 | 13.23 | 3,121,547 | -0.07(-0.53%) |
May 06, 2025 | 13.26 | 13.50 | 13.21 | 13.30 | 3,172,396 | -0.04(-0.30%) |
May 05, 2025 | 13.69 | 13.74 | 13.10 | 13.34 | 4,980,292 | -0.43(-3.12%) |
May 02, 2025 | 14.16 | 14.20 | 13.65 | 13.77 | 3,363,198 | -0.12(-0.86%) |
May 01, 2025 | 14.06 | 14.06 | 13.78 | 13.89 | 2,611,981 | -0.17(-1.21%) |
Apr 30, 2025 | 13.81 | 14.08 | 13.64 | 14.06 | 4,933,621 | -0.02(-0.14%) |
Apr 29, 2025 | 14.24 | 14.35 | 14.05 | 14.08 | 4,590,057 | -0.15(-1.05%) |
Apr 28, 2025 | 14.00 | 14.48 | 13.86 | 14.23 | 7,008,922 | +0.48(+3.49%) |
Apr 25, 2025 | 13.43 | 13.76 | 13.34 | 13.75 | 5,461,369 | +0.32(+2.38%) |
Apr 24, 2025 | 13.25 | 13.45 | 12.93 | 13.43 | 6,474,463 | +0.40(+3.07%) |
Apr 23, 2025 | 13.31 | 13.38 | 12.94 | 13.03 | 6,154,050 | -0.09(-0.69%) |
Apr 22, 2025 | 12.64 | 13.16 | 12.54 | 13.12 | 7,834,977 | +1.06(+8.79%) |
Apr 21, 2025 | 12.14 | 12.30 | 11.95 | 12.06 | 2,698,492 | -0.20(-1.63%) |
Apr 17, 2025 | 11.89 | 12.26 | 11.83 | 12.26 | 5,130,763 | +0.43(+3.63%) |
Apr 16, 2025 | 11.86 | 12.04 | 11.72 | 11.83 | 4,774,701 | -0.12(-1.00%) |
Apr 15, 2025 | 11.84 | 12.05 | 11.62 | 11.95 | 6,737,471 | +0.19(+1.62%) |
Apr 14, 2025 | 11.85 | 11.85 | 11.39 | 11.76 | 7,728,226 | +0.23(+1.99%) |
Apr 11, 2025 | 11.03 | 11.63 | 10.86 | 11.53 | 6,674,624 | +0.55(+5.01%) |
Apr 10, 2025 | 10.85 | 11.31 | 10.69 | 10.98 | 8,433,997 | -0.10(-0.90%) |
Apr 09, 2025 | 10.26 | 11.30 | 10.15 | 11.08 | 8,021,344 | +0.65(+6.23%) |
Apr 08, 2025 | 10.85 | 11.19 | 10.21 | 10.43 | 7,512,227 | -0.19(-1.79%) |
Apr 07, 2025 | 9.950 | 11.03 | 9.833 | 10.62 | 8,122,963 | +0.07(+0.71%) |
Apr 04, 2025 | 10.86 | 11.06 | 10.34 | 10.54 | 8,853,428 | -0.85(-7.42%) |
Apr 03, 2025 | 10.69 | 11.54 | 10.52 | 11.39 | 10,844,487 | +0.66(+6.15%) |
Apr 02, 2025 | 10.48 | 10.75 | 10.29 | 10.73 | 4,272,257 | +0.16(+1.51%) |
Apr 01, 2025 | 10.48 | 10.60 | 10.42 | 10.57 | 3,796,830 | +0.09(+0.86%) |
Mar 31, 2025 | 10.73 | 10.76 | 10.41 | 10.48 | 6,737,738 | -0.51(-4.64%) |
Mar 28, 2025 | 11.39 | 11.40 | 10.96 | 10.99 | 5,651,218 | -0.46(-4.02%) |
Mar 27, 2025 | 11.37 | 11.55 | 11.26 | 11.45 | 3,576,844 | +0.06(+0.53%) |
Mar 26, 2025 | 11.46 | 11.56 | 10.87 | 11.39 | 5,495,479 | -0.06(-0.52%) |
Mar 25, 2025 | 11.32 | 11.74 | 11.31 | 11.45 | 6,694,271 | +0.13(+1.15%) |
Mar 24, 2025 | 11.19 | 11.40 | 11.01 | 11.32 | 8,493,514 | +0.22(+1.98%) |
Mar 21, 2025 | 11.05 | 11.29 | 11.01 | 11.10 | 9,174,055 | -0.08(-0.72%) |
Mar 20, 2025 | 11.15 | 11.30 | 11.01 | 11.18 | 8,166,769 | -0.20(-1.76%) |
Mar 19, 2025 | 10.86 | 11.70 | 10.85 | 11.38 | 21,654,932 | +1.53(+15.53%) |
Mar 18, 2025 | 10.17 | 10.17 | 9.790 | 9.850 | 6,285,149 | -0.34(-3.34%) |
Mar 17, 2025 | 9.800 | 10.22 | 9.740 | 10.19 | 4,686,646 | +0.47(+4.84%) |
Mar 14, 2025 | 9.460 | 9.830 | 9.320 | 9.720 | 4,504,155 | +0.51(+5.54%) |
Mar 13, 2025 | 9.120 | 9.400 | 9.110 | 9.210 | 3,589,202 | +0.08(+0.88%) |
Mar 12, 2025 | 9.250 | 9.260 | 8.950 | 9.130 | 4,463,123 | -0.05(-0.54%) |
Mar 11, 2025 | 9.350 | 9.350 | 8.980 | 9.180 | 3,622,308 | -0.08(-0.86%) |
Mar 10, 2025 | 9.530 | 9.645 | 9.160 | 9.260 | 4,573,914 | -0.45(-4.63%) |
Mar 07, 2025 | 9.510 | 9.760 | 9.320 | 9.710 | 5,582,471 | +0.20(+2.10%) |
Mar 06, 2025 | 9.160 | 9.670 | 9.140 | 9.510 | 4,910,472 | +0.23(+2.48%) |
Mar 05, 2025 | 9.240 | 9.350 | 9.120 | 9.280 | 4,556,903 | +0.15(+1.64%) |
Mar 04, 2025 | 8.940 | 9.230 | 8.643 | 9.130 | 6,804,723 | -0.01(-0.11%) |