Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 19.46 | 19.68 | 18.55 | 18.71 | 297,147 | -0.90(-4.59%) |
Feb 13, 2025 | 19.37 | 19.88 | 19.27 | 19.61 | 390,056 | +0.33(+1.71%) |
Feb 12, 2025 | 18.23 | 19.32 | 18.10 | 19.28 | 346,047 | +0.65(+3.49%) |
Feb 11, 2025 | 18.08 | 18.85 | 18.08 | 18.63 | 295,227 | +0.37(+2.03%) |
Feb 10, 2025 | 17.96 | 18.29 | 17.84 | 18.26 | 153,422 | +0.53(+2.99%) |
Feb 07, 2025 | 17.98 | 18.15 | 17.42 | 17.73 | 174,552 | -0.27(-1.50%) |
Feb 06, 2025 | 18.19 | 18.36 | 17.83 | 18.00 | 159,686 | -0.10(-0.55%) |
Feb 05, 2025 | 18.38 | 18.54 | 18.09 | 18.10 | 175,207 | -0.26(-1.42%) |
Feb 04, 2025 | 17.63 | 18.52 | 17.63 | 18.36 | 225,279 | +0.76(+4.32%) |
Feb 03, 2025 | 17.15 | 17.64 | 16.62 | 17.60 | 268,020 | -0.17(-0.96%) |
Jan 31, 2025 | 18.11 | 18.39 | 17.57 | 17.77 | 254,060 | -0.20(-1.11%) |
Jan 30, 2025 | 18.25 | 18.25 | 17.47 | 17.97 | 277,933 | -0.03(-0.17%) |
Jan 29, 2025 | 18.06 | 18.14 | 17.61 | 18.00 | 360,299 | -0.19(-1.04%) |
Jan 28, 2025 | 16.85 | 18.25 | 16.38 | 18.19 | 477,332 | +1.29(+7.63%) |
Jan 27, 2025 | 17.00 | 17.39 | 16.69 | 16.90 | 247,855 | -0.31(-1.80%) |
Jan 24, 2025 | 16.33 | 17.59 | 16.33 | 17.21 | 441,310 | +1.10(+6.83%) |
Jan 23, 2025 | 16.04 | 16.25 | 15.85 | 16.11 | 138,143 | -0.17(-1.04%) |
Jan 22, 2025 | 15.92 | 16.57 | 15.92 | 16.28 | 155,953 | +0.26(+1.62%) |
Jan 21, 2025 | 15.89 | 16.40 | 15.76 | 16.02 | 259,128 | +0.34(+2.17%) |
Jan 17, 2025 | 15.96 | 15.98 | 15.49 | 15.68 | 121,096 | -0.01(-0.06%) |
Jan 16, 2025 | 15.80 | 16.07 | 15.56 | 15.69 | 177,303 | -0.11(-0.70%) |
Jan 15, 2025 | 16.15 | 16.20 | 15.76 | 15.80 | 246,321 | +0.23(+1.48%) |
Jan 14, 2025 | 15.72 | 16.03 | 15.43 | 15.57 | 161,182 | +0.03(+0.19%) |
Jan 13, 2025 | 15.72 | 15.77 | 15.46 | 15.54 | 265,572 | -0.46(-2.88%) |
Jan 10, 2025 | 15.91 | 16.08 | 15.69 | 16.00 | 247,910 | -0.43(-2.62%) |
Jan 08, 2025 | 16.21 | 16.66 | 15.94 | 16.43 | 320,809 | +0.02(+0.12%) |
Jan 07, 2025 | 17.43 | 17.43 | 16.13 | 16.41 | 255,838 | -1.06(-6.07%) |
Jan 06, 2025 | 17.14 | 17.59 | 17.14 | 17.47 | 221,689 | +0.45(+2.64%) |
Jan 03, 2025 | 16.84 | 17.40 | 16.84 | 17.02 | 268,697 | +0.31(+1.86%) |
Jan 02, 2025 | 17.26 | 17.69 | 16.65 | 16.71 | 319,806 | -0.31(-1.82%) |
Dec 31, 2024 | 17.02 | 0 | +0.13(+0.77%) | |||
Dec 30, 2024 | 17.25 | 17.25 | 16.65 | 16.89 | 217,463 | -0.43(-2.48%) |
Dec 27, 2024 | 17.57 | 17.78 | 17.01 | 17.32 | 184,878 | -0.41(-2.31%) |
Dec 26, 2024 | 17.75 | 18.08 | 17.57 | 17.73 | 188,055 | -0.14(-0.78%) |
Dec 24, 2024 | 17.98 | 18.09 | 17.73 | 17.87 | 93,266 | -0.08(-0.45%) |
Dec 23, 2024 | 18.15 | 18.17 | 17.73 | 17.95 | 301,888 | -0.17(-0.94%) |
Dec 20, 2024 | 17.68 | 18.29 | 17.68 | 18.12 | 488,936 | +0.13(+0.72%) |
Dec 19, 2024 | 18.38 | 18.59 | 17.62 | 17.99 | 104,729 | -0.13(-0.72%) |
Dec 18, 2024 | 19.22 | 19.61 | 17.75 | 18.12 | 219,000 | -1.05(-5.48%) |
Dec 17, 2024 | 19.43 | 19.63 | 19.00 | 19.17 | 184,139 | -0.38(-1.94%) |
Dec 16, 2024 | 19.23 | 20.13 | 18.75 | 19.55 | 224,671 | +0.84(+4.49%) |
Dec 13, 2024 | 19.44 | 19.58 | 18.64 | 18.71 | 170,892 | -0.88(-4.49%) |
Dec 12, 2024 | 20.10 | 20.23 | 19.54 | 19.59 | 161,587 | -0.66(-3.26%) |
Dec 11, 2024 | 20.00 | 20.32 | 19.45 | 20.25 | 140,049 | +0.44(+2.22%) |
Dec 10, 2024 | 20.35 | 20.40 | 19.71 | 19.81 | 153,460 | -0.59(-2.89%) |
Dec 09, 2024 | 20.19 | 21.08 | 20.11 | 20.40 | 201,568 | +0.42(+2.10%) |
Dec 06, 2024 | 20.14 | 20.23 | 19.84 | 19.98 | 152,050 | +0.20(+1.01%) |
Dec 05, 2024 | 20.64 | 20.93 | 19.75 | 19.78 | 188,604 | -0.99(-4.77%) |
Dec 04, 2024 | 20.30 | 20.88 | 20.07 | 20.77 | 277,948 | +0.48(+2.37%) |
Dec 03, 2024 | 20.25 | 20.43 | 19.14 | 20.29 | 441,736 | -0.82(-3.88%) |