Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2025 | 18.24 | 18.53 | 18.14 | 18.50 | 339,016 | -0.94(-4.84%) |
Mar 12, 2025 | 19.06 | 19.44 | 18.89 | 19.44 | 341,634 | +0.16(+0.83%) |
Mar 11, 2025 | 19.40 | 19.40 | 18.53 | 19.28 | 284,937 | +1.07(+5.88%) |
Mar 10, 2025 | 18.18 | 18.21 | 17.84 | 18.21 | 613,776 | +0.19(+1.05%) |
Mar 07, 2025 | 18.24 | 18.24 | 17.75 | 18.02 | 603,075 | -0.73(-3.89%) |
Mar 06, 2025 | 18.70 | 18.88 | 18.27 | 18.75 | 407,781 | +0.24(+1.30%) |
Mar 05, 2025 | 17.95 | 18.85 | 17.89 | 18.51 | 811,599 | +0.92(+5.23%) |
Mar 04, 2025 | 17.51 | 17.72 | 16.27 | 17.59 | 613,470 | +0.00(+0.00%) |
Mar 03, 2025 | 17.01 | 17.78 | 16.48 | 17.59 | 541,089 | +2.09(+13.48%) |
Feb 28, 2025 | 15.06 | 15.50 | 14.81 | 15.50 | 244,709 | +0.76(+5.16%) |
Feb 27, 2025 | 14.97 | 14.97 | 14.62 | 14.74 | 103,985 | +0.40(+2.83%) |
Feb 26, 2025 | 14.56 | 14.56 | 14.31 | 14.34 | 206,658 | -0.33(-2.28%) |
Feb 25, 2025 | 14.67 | 14.69 | 14.35 | 14.67 | 249,190 | +0.61(+4.34%) |
Feb 24, 2025 | 14.22 | 14.22 | 13.96 | 14.06 | 115,327 | +0.18(+1.30%) |
Feb 21, 2025 | 13.84 | 13.98 | 13.76 | 13.88 | 103,055 | +0.13(+0.95%) |
Feb 20, 2025 | 13.97 | 13.97 | 13.54 | 13.75 | 175,023 | +0.05(+0.36%) |
Feb 19, 2025 | 13.59 | 13.72 | 13.49 | 13.70 | 155,274 | +0.42(+3.20%) |
Feb 18, 2025 | 12.61 | 13.38 | 12.61 | 13.28 | 168,153 | +1.89(+16.60%) |
Feb 14, 2025 | 11.45 | 11.45 | 11.05 | 11.38 | 68,996 | +0.96(+9.26%) |
Feb 13, 2025 | 9.840 | 10.49 | 9.840 | 10.42 | 98,573 | +0.59(+6.00%) |
Feb 12, 2025 | 9.960 | 10.03 | 9.780 | 9.830 | 74,567 | -0.22(-2.19%) |
Feb 11, 2025 | 9.910 | 10.05 | 9.910 | 10.05 | 42,531 | +0.07(+0.70%) |
Feb 10, 2025 | 9.920 | 9.980 | 9.885 | 9.980 | 103,723 | +0.28(+2.89%) |
Feb 07, 2025 | 10.10 | 10.10 | 9.680 | 9.700 | 38,414 | -0.68(-6.55%) |
Feb 06, 2025 | 10.41 | 10.41 | 10.30 | 10.38 | 67,489 | -0.51(-4.68%) |
Feb 05, 2025 | 11.00 | 11.12 | 10.89 | 10.89 | 22,277 | +0.08(+0.74%) |
Feb 04, 2025 | 10.40 | 10.84 | 10.40 | 10.81 | 53,434 | -0.08(-0.73%) |
Feb 03, 2025 | 10.74 | 10.96 | 10.74 | 10.89 | 110,219 | +0.08(+0.74%) |
Jan 31, 2025 | 10.77 | 10.94 | 10.75 | 10.81 | 36,686 | +0.26(+2.46%) |
Jan 30, 2025 | 10.59 | 10.66 | 10.54 | 10.55 | 64,217 | -0.01(-0.09%) |
Jan 29, 2025 | 10.48 | 10.60 | 10.47 | 10.56 | 31,645 | +0.08(+0.76%) |
Jan 28, 2025 | 10.47 | 10.59 | 10.44 | 10.48 | 44,444 | -0.15(-1.41%) |
Jan 27, 2025 | 10.51 | 10.63 | 10.51 | 10.63 | 106,391 | -0.01(-0.09%) |
Jan 24, 2025 | 10.60 | 10.67 | 10.55 | 10.64 | 31,950 | +0.02(+0.14%) |
Jan 23, 2025 | 10.46 | 10.66 | 10.46 | 10.62 | 73,926 | +0.29(+2.76%) |
Jan 22, 2025 | 10.14 | 10.39 | 10.14 | 10.34 | 187,324 | -0.07(-0.63%) |
Jan 21, 2025 | 10.27 | 10.45 | 10.02 | 10.41 | 128,829 | +0.39(+3.94%) |
Jan 17, 2025 | 10.04 | 10.07 | 9.960 | 10.01 | 83,115 | -0.53(-5.01%) |
Jan 16, 2025 | 10.54 | 10.58 | 10.49 | 10.54 | 73,876 | +0.18(+1.74%) |
Jan 15, 2025 | 10.38 | 10.50 | 10.35 | 10.36 | 68,794 | +0.05(+0.48%) |
Jan 14, 2025 | 9.940 | 10.47 | 9.940 | 10.31 | 265,027 | +0.19(+1.88%) |
Jan 13, 2025 | 10.17 | 10.17 | 10.08 | 10.12 | 96,881 | -0.10(-0.98%) |
Jan 10, 2025 | 10.40 | 10.40 | 9.870 | 10.22 | 166,878 | -0.23(-2.20%) |
Jan 08, 2025 | 10.49 | 10.55 | 10.42 | 10.45 | 37,733 | +0.34(+3.36%) |
Jan 07, 2025 | 10.90 | 10.90 | 10.11 | 10.11 | 96,306 | -0.43(-4.08%) |
Jan 06, 2025 | 10.59 | 10.61 | 10.51 | 10.54 | 132,886 | +0.11(+1.05%) |
Jan 03, 2025 | 10.40 | 10.45 | 10.30 | 10.43 | 76,977 | +0.05(+0.48%) |