Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 15.63 | 15.75 | 15.23 | 15.75 | 251,064 | +0.08(+0.51%) |
May 07, 2025 | 14.70 | 15.67 | 14.57 | 15.67 | 401,557 | -0.23(-1.43%) |
May 06, 2025 | 16.12 | 16.34 | 15.90 | 15.90 | 65,128 | +0.69(+4.56%) |
May 05, 2025 | 14.05 | 15.21 | 13.94 | 15.21 | 1,397 | +1.15(+8.22%) |
May 02, 2025 | 14.80 | 14.80 | 14.05 | 14.05 | 241,300 | -1.55(-9.94%) |
May 01, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 2,563 | +0.72(+4.84%) |
Apr 30, 2025 | 16.99 | 16.99 | 14.88 | 14.88 | 225,958 | -1.30(-8.05%) |
Apr 29, 2025 | 14.78 | 16.18 | 14.78 | 16.18 | 122,831 | +0.69(+4.47%) |
Apr 28, 2025 | 14.95 | 15.49 | 14.75 | 15.49 | 3,532 | +0.55(+3.72%) |
Apr 25, 2025 | 15.74 | 16.24 | 14.94 | 14.94 | 290,280 | -0.41(-2.65%) |
Apr 24, 2025 | 14.78 | 15.49 | 14.78 | 15.34 | 3,731 | +0.42(+2.83%) |
Apr 23, 2025 | 14.96 | 14.96 | 14.91 | 14.92 | 362,487 | +0.87(+6.19%) |
Apr 22, 2025 | 14.23 | 14.71 | 13.73 | 14.05 | 1,455,691 | +1.42(+11.24%) |
Apr 21, 2025 | 13.48 | 13.65 | 12.63 | 12.63 | 1,474 | -1.02(-7.47%) |
Apr 17, 2025 | 14.74 | 15.05 | 13.65 | 13.65 | 309,269 | -1.05(-7.12%) |
Apr 16, 2025 | 12.73 | 14.70 | 12.73 | 14.70 | 728,954 | +0.73(+5.21%) |
Apr 15, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 327 | -0.29(-2.05%) |
Apr 14, 2025 | 12.77 | 14.44 | 12.77 | 14.26 | 282,723 | +0.50(+3.67%) |
Apr 11, 2025 | 13.06 | 13.88 | 12.76 | 13.76 | 2,310,978 | +0.34(+2.53%) |
Apr 10, 2025 | 13.47 | 13.50 | 12.03 | 13.42 | 444,567 | -0.20(-1.45%) |
Apr 09, 2025 | 14.04 | 14.22 | 12.02 | 13.61 | 176,589 | +1.15(+9.25%) |
Apr 08, 2025 | 13.00 | 13.88 | 12.46 | 12.46 | 3,078 | -0.61(-4.65%) |
Apr 07, 2025 | 14.43 | 14.80 | 12.90 | 13.07 | 1,148,768 | -0.97(-6.92%) |
Apr 04, 2025 | 14.80 | 15.02 | 14.04 | 14.04 | 3,898,518 | -1.97(-12.30%) |
Apr 03, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 280,584 | -0.67(-4.02%) |
Apr 02, 2025 | 17.08 | 17.08 | 16.01 | 16.68 | 126,208 | +0.18(+1.09%) |
Apr 01, 2025 | 16.00 | 17.59 | 16.00 | 16.50 | 281,122 | -0.08(-0.47%) |
Mar 31, 2025 | 16.30 | 16.58 | 16.16 | 16.58 | 234,091 | -0.02(-0.14%) |
Mar 28, 2025 | 17.60 | 17.60 | 16.41 | 16.60 | 559 | -0.56(-3.26%) |
Mar 27, 2025 | 16.08 | 17.94 | 16.01 | 17.16 | 119,696 | +1.12(+6.98%) |
Mar 26, 2025 | 16.03 | 17.61 | 16.03 | 16.04 | 142,262 | -0.81(-4.78%) |
Mar 25, 2025 | 17.02 | 17.02 | 16.60 | 16.85 | 199,830 | +0.07(+0.42%) |
Mar 24, 2025 | 17.00 | 18.05 | 16.64 | 16.77 | 3,706 | +0.02(+0.12%) |
Mar 21, 2025 | 16.73 | 16.75 | 16.00 | 16.75 | 112,888 | -0.45(-2.59%) |
Mar 20, 2025 | 18.00 | 18.00 | 16.92 | 17.20 | 56,683 | -0.80(-4.44%) |
Mar 18, 2025 | 18.00 | 174,341 | -0.32(-1.77%) | |||
Mar 17, 2025 | 18.00 | 18.37 | 18.00 | 18.32 | 6,761 | +0.61(+3.47%) |
Mar 14, 2025 | 17.48 | 17.83 | 17.42 | 17.71 | 5,985 | +0.32(+1.84%) |
Mar 13, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 258,582 | +0.66(+3.95%) |
Mar 12, 2025 | 17.23 | 17.98 | 16.73 | 16.73 | 244,455 | -0.62(-3.57%) |
Mar 11, 2025 | 17.60 | 17.60 | 17.00 | 17.35 | 316,084 | +0.85(+5.15%) |
Mar 10, 2025 | 17.33 | 18.40 | 16.50 | 16.50 | 5,917 | -1.27(-7.17%) |
Mar 07, 2025 | 17.65 | 18.24 | 16.94 | 17.77 | 147,674 | +0.41(+2.39%) |
Mar 06, 2025 | 17.88 | 17.88 | 15.80 | 17.36 | 119,620 | -0.34(-1.92%) |
Mar 05, 2025 | 16.90 | 17.88 | 15.80 | 17.70 | 150,991 | +1.20(+7.27%) |
Mar 04, 2025 | 16.03 | 17.00 | 16.00 | 16.50 | 2,356 | +0.29(+1.79%) |