Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 17, 2025 | 12.83 | 13.09 | 12.79 | 13.02 | 286,722 | +0.13(+1.01%) |
Mar 14, 2025 | 12.75 | 12.99 | 12.75 | 12.89 | 280,251 | +0.21(+1.66%) |
Mar 13, 2025 | 12.80 | 12.92 | 12.61 | 12.68 | 387,699 | -0.13(-1.01%) |
Mar 12, 2025 | 12.82 | 13.14 | 12.75 | 12.81 | 682,909 | +0.16(+1.26%) |
Mar 11, 2025 | 12.66 | 12.80 | 12.50 | 12.65 | 538,643 | +0.01(+0.08%) |
Mar 10, 2025 | 12.73 | 12.76 | 12.48 | 12.64 | 536,503 | -0.26(-2.02%) |
Mar 07, 2025 | 12.91 | 13.00 | 12.79 | 12.90 | 368,112 | -0.03(-0.23%) |
Mar 06, 2025 | 13.29 | 13.29 | 12.90 | 12.93 | 501,955 | -0.48(-3.58%) |
Mar 05, 2025 | 13.31 | 13.48 | 13.31 | 13.41 | 425,184 | +0.05(+0.37%) |
Mar 04, 2025 | 13.68 | 13.71 | 13.34 | 13.36 | 716,881 | -0.48(-3.47%) |
Mar 03, 2025 | 14.10 | 14.18 | 13.81 | 13.84 | 265,353 | -0.28(-1.98%) |
Feb 28, 2025 | 13.91 | 14.14 | 13.86 | 14.12 | 383,598 | +0.24(+1.73%) |
Feb 27, 2025 | 13.91 | 13.98 | 13.81 | 13.88 | 216,213 | -0.02(-0.14%) |
Feb 26, 2025 | 13.93 | 14.06 | 13.84 | 13.90 | 246,194 | -0.06(-0.43%) |
Feb 25, 2025 | 13.88 | 14.17 | 13.75 | 13.96 | 591,796 | -0.14(-0.99%) |
Feb 24, 2025 | 14.28 | 14.29 | 14.04 | 14.10 | 710,657 | -0.12(-0.84%) |
Feb 21, 2025 | 14.42 | 14.42 | 14.08 | 14.22 | 465,791 | -0.13(-0.91%) |
Feb 20, 2025 | 14.39 | 14.48 | 14.15 | 14.35 | 540,829 | -0.06(-0.42%) |
Feb 19, 2025 | 14.15 | 14.42 | 14.02 | 14.41 | 508,571 | +0.26(+1.84%) |
Feb 18, 2025 | 13.88 | 14.15 | 13.88 | 14.15 | 559,553 | +0.30(+2.17%) |
Feb 14, 2025 | 13.79 | 13.98 | 13.72 | 13.85 | 394,725 | +0.10(+0.73%) |
Feb 13, 2025 | 13.76 | 13.84 | 13.64 | 13.75 | 252,424 | +0.03(+0.22%) |
Feb 12, 2025 | 13.66 | 13.77 | 13.46 | 13.72 | 418,697 | +0.00(+0.00%) |
Feb 11, 2025 | 14.12 | 14.12 | 13.46 | 13.72 | 392,060 | -0.35(-2.49%) |
Feb 10, 2025 | 14.42 | 14.44 | 13.65 | 14.07 | 744,165 | +0.51(+3.76%) |
Feb 07, 2025 | 13.71 | 13.75 | 13.46 | 13.56 | 282,515 | -0.14(-1.02%) |
Feb 06, 2025 | 13.67 | 13.75 | 13.60 | 13.70 | 249,293 | +0.12(+0.88%) |
Feb 05, 2025 | 13.59 | 13.71 | 13.45 | 13.58 | 389,202 | +0.07(+0.56%) |
Feb 04, 2025 | 13.61 | 13.67 | 13.42 | 13.51 | 514,536 | +0.09(+0.63%) |
Feb 03, 2025 | 13.36 | 13.47 | 13.23 | 13.42 | 277,909 | -0.10(-0.74%) |
Jan 31, 2025 | 13.45 | 13.58 | 13.38 | 13.52 | 383,610 | +0.06(+0.45%) |
Jan 30, 2025 | 13.65 | 13.67 | 13.43 | 13.46 | 295,600 | -0.10(-0.74%) |
Jan 29, 2025 | 13.54 | 13.65 | 13.52 | 13.56 | 262,906 | +0.03(+0.22%) |
Jan 28, 2025 | 13.43 | 13.54 | 13.39 | 13.53 | 454,222 | +0.13(+0.97%) |
Jan 27, 2025 | 13.41 | 13.43 | 13.25 | 13.40 | 367,362 | -0.04(-0.30%) |
Jan 24, 2025 | 13.40 | 13.56 | 13.39 | 13.44 | 483,458 | -0.02(-0.15%) |
Jan 23, 2025 | 13.40 | 13.55 | 13.32 | 13.46 | 717,038 | -0.01(-0.07%) |
Jan 22, 2025 | 13.25 | 13.48 | 13.24 | 13.47 | 407,978 | +0.19(+1.43%) |
Jan 21, 2025 | 13.23 | 13.31 | 13.11 | 13.28 | 723,184 | +0.29(+2.23%) |
Jan 17, 2025 | 13.09 | 13.09 | 12.94 | 12.99 | 343,321 | +0.01(+0.08%) |
Jan 16, 2025 | 12.95 | 13.00 | 12.66 | 12.98 | 367,518 | +0.06(+0.46%) |
Jan 15, 2025 | 13.00 | 13.05 | 12.89 | 12.92 | 281,964 | +0.06(+0.47%) |
Jan 14, 2025 | 12.83 | 12.97 | 12.52 | 12.86 | 225,226 | +0.10(+0.78%) |
Jan 13, 2025 | 12.63 | 12.84 | 12.55 | 12.76 | 253,368 | +0.00(+0.00%) |
Jan 10, 2025 | 12.70 | 12.81 | 12.45 | 12.76 | 546,678 | -0.10(-0.78%) |
Jan 08, 2025 | 12.66 | 12.90 | 12.56 | 12.86 | 384,952 | +0.14(+1.10%) |
Jan 07, 2025 | 12.57 | 12.75 | 12.37 | 12.72 | 260,627 | +0.16(+1.27%) |
Jan 06, 2025 | 12.83 | 12.86 | 12.54 | 12.56 | 314,480 | -0.18(-1.41%) |
Jan 03, 2025 | 12.49 | 12.75 | 12.39 | 12.74 | 390,324 | +0.25(+2.00%) |