Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2025 | 18.38 | 18.39 | 18.21 | 18.39 | 28,066 | -0.01(-0.05%) |
Feb 26, 2025 | 18.25 | 18.40 | 18.24 | 18.40 | 9,700 | +0.03(+0.16%) |
Feb 25, 2025 | 18.02 | 18.40 | 18.02 | 18.37 | 14,958 | +0.35(+1.94%) |
Feb 24, 2025 | 18.00 | 18.05 | 17.96 | 18.02 | 23,557 | +0.08(+0.45%) |
Feb 21, 2025 | 17.85 | 18.03 | 17.85 | 17.94 | 8,153 | +0.04(+0.22%) |
Feb 20, 2025 | 17.90 | 18.14 | 17.86 | 17.90 | 10,242 | -0.01(-0.06%) |
Feb 19, 2025 | 17.80 | 17.96 | 17.78 | 17.91 | 13,418 | +0.11(+0.62%) |
Feb 18, 2025 | 18.10 | 18.10 | 17.80 | 17.80 | 18,195 | -0.25(-1.39%) |
Feb 14, 2025 | 18.04 | 18.10 | 17.87 | 18.05 | 8,960 | +0.10(+0.56%) |
Feb 13, 2025 | 17.80 | 18.01 | 17.80 | 17.95 | 16,902 | +0.27(+1.53%) |
Feb 12, 2025 | 17.39 | 17.68 | 17.31 | 17.68 | 45,170 | +0.12(+0.68%) |
Feb 11, 2025 | 17.41 | 17.56 | 17.35 | 17.56 | 18,174 | +0.09(+0.52%) |
Feb 10, 2025 | 17.46 | 17.57 | 17.42 | 17.47 | 15,987 | +0.01(+0.06%) |
Feb 07, 2025 | 17.53 | 17.53 | 17.29 | 17.46 | 12,269 | -0.17(-0.96%) |
Feb 06, 2025 | 17.67 | 17.87 | 17.47 | 17.63 | 29,034 | -0.04(-0.23%) |
Feb 05, 2025 | 17.64 | 17.87 | 17.55 | 17.67 | 42,108 | +0.11(+0.63%) |
Feb 04, 2025 | 17.53 | 17.65 | 17.40 | 17.56 | 12,154 | -0.13(-0.73%) |
Feb 03, 2025 | 17.84 | 17.89 | 17.61 | 17.69 | 11,734 | -0.09(-0.51%) |
Jan 31, 2025 | 18.03 | 18.22 | 17.59 | 17.78 | 34,593 | -0.38(-2.09%) |
Jan 30, 2025 | 18.16 | 18.19 | 18.06 | 18.16 | 9,669 | -0.11(-0.60%) |
Jan 29, 2025 | 18.54 | 18.54 | 18.26 | 18.27 | 12,038 | -0.24(-1.30%) |
Jan 28, 2025 | 18.80 | 18.80 | 18.51 | 18.51 | 20,532 | -0.17(-0.91%) |
Jan 27, 2025 | 18.19 | 18.73 | 18.19 | 18.68 | 13,131 | +0.48(+2.64%) |
Jan 24, 2025 | 18.04 | 18.20 | 18.04 | 18.20 | 9,054 | +0.12(+0.66%) |
Jan 23, 2025 | 17.94 | 18.10 | 17.91 | 18.08 | 5,543 | -0.07(-0.39%) |
Jan 22, 2025 | 18.06 | 18.15 | 17.97 | 18.15 | 10,565 | +0.09(+0.50%) |
Jan 21, 2025 | 17.84 | 18.07 | 17.61 | 18.06 | 10,919 | +0.22(+1.23%) |
Jan 17, 2025 | 17.46 | 18.03 | 17.46 | 17.84 | 42,493 | -0.02(-0.08%) |
Jan 16, 2025 | 17.54 | 17.98 | 17.54 | 17.86 | 19,102 | +0.12(+0.65%) |
Jan 15, 2025 | 17.44 | 17.75 | 17.20 | 17.74 | 28,619 | +0.54(+3.14%) |
Jan 14, 2025 | 17.04 | 17.20 | 16.89 | 17.20 | 19,581 | +0.21(+1.24%) |
Jan 13, 2025 | 17.15 | 17.15 | 16.75 | 16.99 | 45,815 | -0.22(-1.28%) |
Jan 10, 2025 | 17.31 | 17.31 | 16.92 | 17.21 | 58,042 | -0.14(-0.81%) |
Jan 08, 2025 | 17.76 | 17.76 | 17.35 | 17.35 | 9,670 | -0.19(-1.08%) |
Jan 07, 2025 | 18.17 | 18.23 | 17.54 | 17.54 | 23,266 | -0.48(-2.66%) |
Jan 06, 2025 | 18.01 | 18.20 | 17.93 | 18.02 | 4,499 | +0.00(+0.00%) |
Jan 03, 2025 | 17.88 | 18.16 | 17.88 | 18.02 | 12,088 | +0.12(+0.67%) |
Jan 02, 2025 | 17.69 | 18.01 | 17.54 | 17.90 | 13,297 | +0.38(+2.17%) |
Dec 31, 2024 | 17.52 | 0 | +0.09(+0.52%) | |||
Dec 30, 2024 | 17.30 | 17.43 | 17.01 | 17.43 | 31,327 | +0.07(+0.40%) |
Dec 27, 2024 | 17.35 | 17.40 | 17.02 | 17.36 | 36,194 | -0.11(-0.63%) |
Dec 26, 2024 | 17.42 | 17.51 | 17.42 | 17.47 | 9,659 | -0.05(-0.29%) |
Dec 24, 2024 | 17.42 | 17.57 | 17.40 | 17.52 | 26,315 | -0.04(-0.23%) |
Dec 23, 2024 | 17.33 | 17.56 | 17.23 | 17.56 | 16,523 | +0.14(+0.80%) |
Dec 20, 2024 | 17.56 | 17.67 | 17.37 | 17.42 | 29,153 | +0.03(+0.17%) |
Dec 19, 2024 | 17.31 | 17.49 | 16.97 | 17.39 | 26,783 | -0.28(-1.58%) |
Dec 18, 2024 | 17.95 | 18.18 | 17.50 | 17.67 | 33,162 | -0.33(-1.83%) |
Dec 17, 2024 | 17.90 | 18.00 | 17.64 | 18.00 | 24,434 | -0.04(-0.22%) |
Dec 16, 2024 | 18.14 | 18.15 | 17.95 | 18.04 | 13,554 | -0.01(-0.07%) |
Dec 13, 2024 | 18.16 | 18.24 | 17.87 | 18.05 | 38,738 | -0.11(-0.59%) |
Dec 12, 2024 | 18.08 | 18.32 | 18.08 | 18.16 | 62,443 | +0.01(+0.05%) |
Dec 11, 2024 | 18.16 | 18.31 | 18.15 | 18.15 | 23,035 | -0.03(-0.14%) |
Dec 10, 2024 | 18.21 | 18.21 | 17.97 | 18.18 | 18,607 | -0.02(-0.13%) |
Dec 09, 2024 | 18.21 | 18.35 | 18.04 | 18.20 | 44,936 | -0.01(-0.05%) |
Dec 06, 2024 | 18.16 | 18.21 | 18.08 | 18.21 | 15,304 | +0.13(+0.71%) |
Dec 05, 2024 | 17.79 | 18.09 | 17.79 | 18.08 | 22,391 | +0.12(+0.66%) |
Dec 04, 2024 | 17.96 | 18.04 | 17.90 | 17.96 | 8,701 | +0.02(+0.11%) |
Dec 03, 2024 | 17.85 | 17.96 | 17.74 | 17.94 | 39,196 | +0.01(+0.05%) |