Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 22.96 | 22.96 | 22.71 | 22.74 | 729,514 | -0.13(-0.57%) |
May 07, 2025 | 22.81 | 23.05 | 22.69 | 22.87 | 890,637 | +0.22(+0.97%) |
May 06, 2025 | 22.42 | 22.70 | 22.16 | 22.65 | 726,982 | +0.00(+0.00%) |
May 05, 2025 | 22.20 | 22.92 | 21.98 | 22.65 | 1,334,053 | +0.36(+1.62%) |
May 02, 2025 | 20.79 | 22.36 | 20.76 | 22.29 | 1,484,941 | +1.65(+7.99%) |
May 01, 2025 | 19.90 | 20.93 | 19.71 | 20.64 | 936,376 | +0.57(+2.84%) |
Apr 30, 2025 | 20.07 | 20.24 | 19.98 | 20.07 | 1,206,742 | -0.29(-1.42%) |
Apr 29, 2025 | 19.66 | 20.37 | 19.58 | 20.36 | 679,690 | +0.62(+3.14%) |
Apr 28, 2025 | 19.71 | 19.94 | 19.54 | 19.74 | 536,096 | +0.00(+0.00%) |
Apr 25, 2025 | 19.58 | 19.84 | 19.27 | 19.74 | 430,828 | +0.13(+0.66%) |
Apr 24, 2025 | 19.64 | 19.94 | 19.58 | 19.61 | 728,775 | +0.00(+0.00%) |
Apr 23, 2025 | 19.65 | 20.00 | 19.60 | 19.61 | 852,362 | +0.19(+0.98%) |
Apr 22, 2025 | 18.90 | 19.48 | 18.77 | 19.42 | 897,119 | +0.77(+4.13%) |
Apr 21, 2025 | 19.06 | 19.11 | 18.56 | 18.65 | 819,811 | -0.49(-2.56%) |
Apr 17, 2025 | 19.38 | 19.50 | 19.12 | 19.14 | 618,309 | -0.21(-1.09%) |
Apr 16, 2025 | 19.33 | 19.58 | 19.16 | 19.35 | 676,124 | -0.02(-0.10%) |
Apr 15, 2025 | 19.33 | 19.57 | 19.23 | 19.37 | 620,945 | +0.10(+0.52%) |
Apr 14, 2025 | 19.50 | 19.56 | 18.98 | 19.27 | 936,066 | +0.12(+0.63%) |
Apr 11, 2025 | 19.07 | 19.36 | 18.73 | 19.15 | 682,293 | +0.14(+0.74%) |
Apr 10, 2025 | 19.22 | 19.46 | 18.61 | 19.01 | 685,610 | -0.55(-2.81%) |
Apr 09, 2025 | 18.30 | 19.88 | 18.06 | 19.56 | 1,167,593 | +1.22(+6.65%) |
Apr 08, 2025 | 19.28 | 19.43 | 18.11 | 18.34 | 1,222,059 | -0.37(-1.98%) |
Apr 07, 2025 | 18.24 | 19.21 | 17.91 | 18.71 | 1,443,813 | -0.21(-1.11%) |
Apr 04, 2025 | 19.54 | 19.87 | 18.76 | 18.92 | 761,553 | -1.37(-6.75%) |
Apr 03, 2025 | 20.30 | 20.64 | 20.12 | 20.29 | 910,011 | -0.57(-2.73%) |
Apr 02, 2025 | 20.52 | 20.88 | 20.52 | 20.86 | 1,021,486 | +0.06(+0.29%) |
Apr 01, 2025 | 20.15 | 20.80 | 20.03 | 20.80 | 859,247 | +0.35(+1.71%) |
Mar 31, 2025 | 20.26 | 20.51 | 20.04 | 20.45 | 1,409,005 | +0.00(+0.00%) |
Mar 28, 2025 | 20.65 | 20.68 | 20.30 | 20.45 | 986,333 | -0.21(-1.02%) |
Mar 27, 2025 | 20.09 | 20.83 | 20.00 | 20.66 | 1,109,955 | +0.60(+2.99%) |
Mar 26, 2025 | 20.20 | 20.24 | 19.87 | 20.06 | 683,492 | -0.11(-0.55%) |
Mar 25, 2025 | 19.91 | 20.20 | 19.85 | 20.17 | 880,893 | +0.29(+1.46%) |
Mar 24, 2025 | 19.58 | 19.91 | 19.47 | 19.88 | 805,531 | +0.57(+2.95%) |
Mar 21, 2025 | 19.23 | 19.52 | 19.04 | 19.31 | 1,873,546 | -0.09(-0.46%) |
Mar 20, 2025 | 19.44 | 19.91 | 19.38 | 19.40 | 821,962 | -0.22(-1.12%) |
Mar 19, 2025 | 19.32 | 19.66 | 19.32 | 19.62 | 630,570 | +0.32(+1.66%) |
Mar 18, 2025 | 19.13 | 19.67 | 19.11 | 19.30 | 811,416 | -0.02(-0.10%) |
Mar 17, 2025 | 18.99 | 19.43 | 18.95 | 19.32 | 981,532 | +0.43(+2.28%) |
Mar 14, 2025 | 18.65 | 18.98 | 18.60 | 18.89 | 407,004 | +0.40(+2.16%) |
Mar 13, 2025 | 18.74 | 18.76 | 18.35 | 18.49 | 432,426 | -0.25(-1.33%) |
Mar 12, 2025 | 19.21 | 19.25 | 18.73 | 18.74 | 850,043 | -0.35(-1.83%) |
Mar 11, 2025 | 19.38 | 19.38 | 18.91 | 19.09 | 741,954 | -0.07(-0.37%) |
Mar 10, 2025 | 19.22 | 19.64 | 19.06 | 19.16 | 1,203,925 | -0.26(-1.34%) |
Mar 07, 2025 | 19.37 | 19.52 | 18.78 | 19.42 | 815,191 | +0.08(+0.41%) |
Mar 06, 2025 | 19.68 | 19.91 | 19.31 | 19.34 | 625,093 | -0.49(-2.47%) |
Mar 05, 2025 | 19.98 | 20.01 | 19.71 | 19.83 | 794,348 | -0.20(-1.00%) |
Mar 04, 2025 | 19.94 | 20.27 | 19.61 | 20.03 | 958,446 | +0.04(+0.20%) |