Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 15.29 | 15.39 | 15.15 | 15.32 | 1,037,135 | +0.16(+1.06%) |
May 07, 2025 | 15.24 | 15.31 | 15.16 | 15.16 | 1,651,004 | -0.05(-0.33%) |
May 06, 2025 | 15.08 | 15.25 | 15.05 | 15.21 | 1,261,698 | +0.11(+0.73%) |
May 05, 2025 | 15.25 | 15.32 | 15.10 | 15.10 | 1,240,342 | -0.27(-1.76%) |
May 02, 2025 | 15.18 | 15.38 | 15.13 | 15.37 | 2,075,467 | +0.26(+1.72%) |
May 01, 2025 | 15.30 | 15.36 | 15.06 | 15.11 | 1,084,498 | -0.12(-0.79%) |
Apr 30, 2025 | 15.34 | 15.34 | 15.03 | 15.23 | 1,040,430 | -0.22(-1.42%) |
Apr 29, 2025 | 15.55 | 15.60 | 15.28 | 15.45 | 1,234,083 | -0.15(-0.96%) |
Apr 28, 2025 | 15.51 | 15.63 | 15.48 | 15.60 | 820,513 | +0.09(+0.58%) |
Apr 25, 2025 | 15.44 | 15.53 | 15.41 | 15.51 | 587,502 | +0.07(+0.45%) |
Apr 24, 2025 | 15.27 | 15.47 | 15.20 | 15.44 | 739,202 | +0.19(+1.25%) |
Apr 23, 2025 | 15.38 | 15.53 | 15.15 | 15.25 | 449,895 | +0.24(+1.60%) |
Apr 22, 2025 | 14.92 | 15.05 | 14.85 | 15.01 | 704,931 | +0.27(+1.83%) |
Apr 21, 2025 | 15.04 | 15.04 | 14.58 | 14.74 | 1,046,900 | -0.32(-2.12%) |
Apr 17, 2025 | 14.85 | 15.13 | 14.85 | 15.06 | 953,928 | +0.27(+1.83%) |
Apr 16, 2025 | 14.90 | 15.01 | 14.74 | 14.79 | 1,093,662 | -0.15(-1.00%) |
Apr 15, 2025 | 14.74 | 15.00 | 14.73 | 14.94 | 919,568 | +0.18(+1.22%) |
Apr 14, 2025 | 14.66 | 14.82 | 14.50 | 14.76 | 1,563,210 | +0.29(+2.00%) |
Apr 11, 2025 | 14.43 | 14.64 | 14.17 | 14.47 | 1,206,311 | -0.03(-0.21%) |
Apr 10, 2025 | 15.00 | 15.02 | 14.20 | 14.50 | 2,146,250 | -0.48(-3.20%) |
Apr 09, 2025 | 13.73 | 15.19 | 13.50 | 14.98 | 4,115,781 | +1.02(+7.31%) |
Apr 08, 2025 | 14.77 | 14.96 | 13.78 | 13.96 | 2,740,825 | -0.26(-1.83%) |
Apr 07, 2025 | 14.32 | 14.81 | 13.85 | 14.22 | 4,799,547 | -0.67(-4.50%) |
Apr 04, 2025 | 15.74 | 15.74 | 14.83 | 14.89 | 4,501,561 | -1.19(-7.40%) |
Apr 03, 2025 | 16.16 | 16.28 | 16.03 | 16.08 | 2,147,049 | -0.35(-2.13%) |
Apr 02, 2025 | 16.45 | 16.51 | 16.36 | 16.43 | 1,219,459 | -0.08(-0.48%) |
Apr 01, 2025 | 16.40 | 16.57 | 16.39 | 16.51 | 1,217,333 | +0.18(+1.10%) |
Mar 31, 2025 | 16.34 | 16.42 | 16.08 | 16.33 | 1,225,215 | -0.10(-0.59%) |
Mar 28, 2025 | 16.66 | 16.67 | 16.32 | 16.43 | 770,949 | -0.23(-1.40%) |
Mar 27, 2025 | 16.60 | 16.66 | 16.50 | 16.66 | 957,005 | +0.11(+0.65%) |
Mar 26, 2025 | 16.65 | 16.66 | 16.54 | 16.55 | 779,495 | -0.11(-0.64%) |
Mar 25, 2025 | 16.55 | 16.66 | 16.53 | 16.66 | 703,428 | +0.14(+0.83%) |
Mar 24, 2025 | 16.33 | 16.52 | 16.33 | 16.52 | 703,519 | +0.24(+1.50%) |
Mar 21, 2025 | 16.32 | 16.39 | 16.27 | 16.28 | 1,374,598 | -0.07(-0.42%) |
Mar 20, 2025 | 16.32 | 16.41 | 16.26 | 16.35 | 854,918 | +0.04(+0.24%) |
Mar 19, 2025 | 16.34 | 16.40 | 16.24 | 16.31 | 803,305 | +0.00(+0.00%) |
Mar 18, 2025 | 16.22 | 16.31 | 16.18 | 16.31 | 807,339 | +0.12(+0.72%) |
Mar 17, 2025 | 16.08 | 16.27 | 16.07 | 16.19 | 1,032,338 | +0.13(+0.79%) |
Mar 14, 2025 | 15.93 | 16.07 | 15.84 | 16.07 | 808,555 | +0.25(+1.60%) |
Mar 13, 2025 | 16.04 | 16.12 | 15.76 | 15.81 | 1,143,852 | -0.23(-1.46%) |
Mar 12, 2025 | 16.19 | 16.25 | 15.91 | 16.05 | 1,391,504 | -0.02(-0.12%) |
Mar 11, 2025 | 16.47 | 16.49 | 15.99 | 16.07 | 1,373,230 | -0.42(-2.54%) |
Mar 10, 2025 | 16.51 | 16.65 | 16.35 | 16.49 | 960,150 | -0.19(-1.17%) |
Mar 07, 2025 | 16.30 | 16.70 | 16.30 | 16.68 | 1,049,144 | +0.38(+2.33%) |
Mar 06, 2025 | 16.47 | 16.47 | 16.25 | 16.30 | 1,484,369 | -0.26(-1.59%) |
Mar 05, 2025 | 16.73 | 16.73 | 16.36 | 16.56 | 1,297,348 | -0.12(-0.70%) |
Mar 04, 2025 | 16.88 | 16.89 | 16.64 | 16.68 | 1,318,680 | -0.34(-2.00%) |