Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 16.83 | 16.89 | 16.62 | 16.65 | 561,475 | -0.37(-2.17%) |
May 07, 2025 | 17.11 | 17.12 | 16.98 | 17.02 | 212,060 | -0.09(-0.53%) |
May 06, 2025 | 17.03 | 17.11 | 16.97 | 17.11 | 216,596 | +0.08(+0.47%) |
May 05, 2025 | 16.98 | 17.05 | 16.98 | 17.03 | 123,969 | -0.13(-0.76%) |
May 02, 2025 | 16.89 | 17.22 | 16.89 | 17.16 | 195,193 | -0.10(-0.58%) |
May 01, 2025 | 17.49 | 17.49 | 16.91 | 17.26 | 146,994 | +0.10(+0.58%) |
Apr 30, 2025 | 17.19 | 17.65 | 17.10 | 17.16 | 534,726 | +0.10(+0.59%) |
Apr 29, 2025 | 17.07 | 17.11 | 17.04 | 17.06 | 136,079 | +0.03(+0.18%) |
Apr 28, 2025 | 16.91 | 17.04 | 16.87 | 17.03 | 155,908 | +0.05(+0.29%) |
Apr 25, 2025 | 17.05 | 17.06 | 16.94 | 16.98 | 152,535 | -0.11(-0.64%) |
Apr 24, 2025 | 17.07 | 17.17 | 17.00 | 17.09 | 223,417 | +0.41(+2.46%) |
Apr 23, 2025 | 16.85 | 16.89 | 16.53 | 16.68 | 452,488 | -0.09(-0.54%) |
Apr 22, 2025 | 16.81 | 16.91 | 16.76 | 16.77 | 217,158 | -0.17(-1.00%) |
Apr 21, 2025 | 17.25 | 17.25 | 16.59 | 16.94 | 237,942 | +0.19(+1.13%) |
Apr 17, 2025 | 16.77 | 16.83 | 16.69 | 16.75 | 166,344 | +0.10(+0.60%) |
Apr 16, 2025 | 16.66 | 16.74 | 16.60 | 16.65 | 243,912 | +0.22(+1.34%) |
Apr 15, 2025 | 16.40 | 16.54 | 16.36 | 16.43 | 246,175 | +0.11(+0.67%) |
Apr 14, 2025 | 16.15 | 16.35 | 16.09 | 16.32 | 564,445 | +0.11(+0.68%) |
Apr 11, 2025 | 16.23 | 16.31 | 16.05 | 16.21 | 1,018,712 | +0.44(+2.79%) |
Apr 10, 2025 | 15.66 | 15.80 | 15.57 | 15.77 | 1,569,096 | +0.23(+1.48%) |
Apr 09, 2025 | 15.33 | 15.83 | 15.33 | 15.54 | 488,483 | +0.14(+0.91%) |
Apr 08, 2025 | 15.43 | 15.64 | 15.29 | 15.40 | 1,241,619 | +0.26(+1.72%) |
Apr 07, 2025 | 15.44 | 15.61 | 15.08 | 15.14 | 952,693 | -0.72(-4.54%) |
Apr 04, 2025 | 16.18 | 16.23 | 15.81 | 15.86 | 670,937 | -0.23(-1.43%) |
Apr 03, 2025 | 15.99 | 16.23 | 15.98 | 16.09 | 2,119,506 | +0.85(+5.58%) |
Apr 02, 2025 | 15.21 | 15.30 | 15.14 | 15.24 | 192,796 | +0.01(+0.07%) |
Apr 01, 2025 | 15.18 | 15.34 | 15.16 | 15.23 | 175,026 | -0.08(-0.52%) |
Mar 31, 2025 | 15.27 | 15.32 | 15.18 | 15.31 | 616,430 | +0.02(+0.10%) |
Mar 28, 2025 | 15.25 | 15.37 | 15.24 | 15.29 | 133,893 | +0.04(+0.30%) |
Mar 27, 2025 | 15.30 | 15.31 | 15.21 | 15.25 | 209,383 | +0.11(+0.73%) |
Mar 26, 2025 | 15.12 | 15.26 | 15.09 | 15.14 | 270,666 | -0.20(-1.30%) |
Mar 25, 2025 | 15.39 | 15.42 | 15.30 | 15.34 | 187,273 | +0.05(+0.33%) |
Mar 24, 2025 | 15.37 | 15.39 | 15.21 | 15.29 | 246,429 | -0.23(-1.48%) |
Mar 21, 2025 | 15.45 | 15.57 | 15.44 | 15.52 | 2,818,485 | +0.07(+0.48%) |
Mar 20, 2025 | 15.46 | 15.50 | 15.41 | 15.45 | 1,232,188 | -0.11(-0.73%) |
Mar 19, 2025 | 15.56 | 15.58 | 15.47 | 15.56 | 614,321 | +0.10(+0.65%) |
Mar 18, 2025 | 15.43 | 15.53 | 15.42 | 15.46 | 379,089 | -0.16(-1.02%) |
Mar 17, 2025 | 15.59 | 15.66 | 15.58 | 15.62 | 808,468 | +0.08(+0.51%) |
Mar 14, 2025 | 15.49 | 15.58 | 15.46 | 15.54 | 265,180 | +0.27(+1.77%) |
Mar 13, 2025 | 15.31 | 15.38 | 15.26 | 15.27 | 716,775 | -0.05(-0.35%) |
Mar 12, 2025 | 15.57 | 15.57 | 15.29 | 15.32 | 308,345 | -0.23(-1.45%) |
Mar 11, 2025 | 15.64 | 15.66 | 15.46 | 15.55 | 650,412 | -0.04(-0.26%) |
Mar 10, 2025 | 15.61 | 15.68 | 15.53 | 15.59 | 524,874 | +0.03(+0.19%) |
Mar 07, 2025 | 15.40 | 15.59 | 15.39 | 15.56 | 332,465 | +0.38(+2.50%) |
Mar 06, 2025 | 15.12 | 15.29 | 15.09 | 15.18 | 1,919,722 | -0.01(-0.03%) |
Mar 05, 2025 | 15.17 | 15.25 | 15.06 | 15.19 | 3,108,944 | +0.19(+1.23%) |
Mar 04, 2025 | 15.10 | 15.37 | 14.93 | 15.00 | 5,236,022 | +0.50(+3.45%) |