Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 04, 2025 | 17.70 | 18.93 | 17.61 | 18.85 | 741,747 | +1.35(+7.71%) |
Feb 03, 2025 | 17.50 | 17.97 | 17.19 | 17.50 | 473,707 | -0.41(-2.29%) |
Jan 31, 2025 | 18.22 | 18.43 | 17.85 | 17.91 | 517,974 | -0.39(-2.13%) |
Jan 30, 2025 | 18.02 | 18.39 | 17.53 | 18.30 | 326,189 | +0.43(+2.41%) |
Jan 29, 2025 | 17.99 | 18.54 | 17.86 | 17.87 | 460,856 | +0.07(+0.39%) |
Jan 28, 2025 | 17.75 | 17.90 | 17.28 | 17.80 | 437,872 | +0.18(+1.02%) |
Jan 27, 2025 | 17.84 | 18.09 | 17.49 | 17.62 | 355,674 | -0.49(-2.71%) |
Jan 24, 2025 | 17.68 | 18.25 | 17.60 | 18.11 | 699,148 | +0.50(+2.84%) |
Jan 23, 2025 | 17.35 | 17.68 | 16.65 | 17.61 | 654,379 | +0.12(+0.69%) |
Jan 22, 2025 | 17.83 | 17.97 | 16.75 | 17.49 | 1,338,266 | -0.70(-3.85%) |
Jan 21, 2025 | 18.24 | 18.38 | 17.15 | 18.19 | 1,008,802 | -0.88(-4.61%) |
Jan 17, 2025 | 19.01 | 19.62 | 18.81 | 19.07 | 758,443 | +0.19(+1.01%) |
Jan 16, 2025 | 19.68 | 19.68 | 18.83 | 18.88 | 473,397 | -0.38(-1.97%) |
Jan 15, 2025 | 19.51 | 19.77 | 19.16 | 19.26 | 447,627 | +0.37(+1.96%) |
Jan 14, 2025 | 19.56 | 19.78 | 18.68 | 18.89 | 399,939 | -0.24(-1.25%) |
Jan 13, 2025 | 19.24 | 19.25 | 18.52 | 19.13 | 581,715 | -0.07(-0.36%) |
Jan 10, 2025 | 19.77 | 20.09 | 19.07 | 19.20 | 663,260 | -1.27(-6.20%) |
Jan 08, 2025 | 21.32 | 21.38 | 20.25 | 20.47 | 604,982 | -1.45(-6.61%) |
Jan 07, 2025 | 20.95 | 21.99 | 20.64 | 21.92 | 846,098 | +0.98(+4.68%) |
Jan 06, 2025 | 21.20 | 21.99 | 20.83 | 20.94 | 969,317 | +0.09(+0.43%) |
Jan 03, 2025 | 19.59 | 21.38 | 19.44 | 20.85 | 1,287,381 | +0.61(+3.01%) |
Jan 02, 2025 | 19.37 | 20.53 | 19.37 | 20.24 | 648,082 | +0.80(+4.12%) |
Dec 31, 2024 | 19.44 | 0 | +0.05(+0.26%) | |||
Dec 30, 2024 | 19.08 | 19.42 | 18.81 | 19.39 | 1,156,788 | +0.12(+0.62%) |
Dec 27, 2024 | 19.01 | 19.35 | 18.37 | 19.27 | 1,380,729 | -0.10(-0.52%) |
Dec 26, 2024 | 18.60 | 19.44 | 18.60 | 19.37 | 1,122,188 | +0.17(+0.89%) |
Dec 24, 2024 | 18.91 | 19.88 | 18.65 | 19.20 | 1,803,802 | +1.43(+8.05%) |
Dec 23, 2024 | 17.78 | 17.90 | 17.45 | 17.77 | 373,658 | +0.26(+1.48%) |
Dec 20, 2024 | 17.27 | 17.80 | 17.15 | 17.51 | 656,911 | +0.10(+0.57%) |
Dec 19, 2024 | 17.79 | 17.88 | 17.37 | 17.41 | 571,559 | -0.17(-0.97%) |
Dec 18, 2024 | 18.15 | 18.58 | 17.51 | 17.58 | 455,898 | -0.38(-2.12%) |
Dec 17, 2024 | 17.53 | 18.16 | 17.29 | 17.96 | 555,026 | +0.75(+4.36%) |
Dec 16, 2024 | 18.14 | 18.17 | 16.92 | 17.21 | 991,004 | -1.18(-6.42%) |
Dec 13, 2024 | 18.36 | 18.75 | 18.13 | 18.39 | 691,965 | +0.05(+0.27%) |
Dec 12, 2024 | 18.09 | 18.68 | 17.90 | 18.34 | 655,004 | +0.15(+0.82%) |
Dec 11, 2024 | 18.81 | 18.97 | 18.11 | 18.19 | 536,472 | -0.53(-2.83%) |
Dec 10, 2024 | 18.61 | 18.98 | 18.32 | 18.72 | 631,126 | -0.72(-3.70%) |
Dec 09, 2024 | 19.44 | 19.74 | 18.44 | 19.44 | 2,082,081 | +1.36(+7.52%) |
Dec 06, 2024 | 19.98 | 20.00 | 18.02 | 18.08 | 2,162,605 | -1.56(-7.94%) |
Dec 05, 2024 | 20.09 | 20.50 | 19.03 | 19.64 | 1,088,720 | -0.21(-1.06%) |
Dec 04, 2024 | 21.11 | 21.58 | 19.82 | 19.85 | 1,306,005 | -1.80(-8.31%) |
Dec 03, 2024 | 21.33 | 21.87 | 21.07 | 21.65 | 922,778 | +0.23(+1.07%) |