Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2025 | 12.73 | 13.03 | 12.60 | 12.99 | 15,661,996 | +0.30(+2.36%) |
Apr 29, 2025 | 12.41 | 12.83 | 12.25 | 12.69 | 24,404,748 | +0.20(+1.60%) |
Apr 28, 2025 | 12.92 | 13.25 | 12.21 | 12.49 | 26,081,800 | -0.44(-3.40%) |
Apr 25, 2025 | 13.56 | 13.56 | 12.20 | 12.93 | 43,602,520 | -2.57(-16.58%) |
Apr 24, 2025 | 15.52 | 15.63 | 14.98 | 15.50 | 13,782,166 | +0.03(+0.19%) |
Apr 23, 2025 | 15.74 | 16.17 | 15.43 | 15.47 | 7,100,924 | +0.19(+1.24%) |
Apr 22, 2025 | 15.23 | 15.43 | 15.12 | 15.28 | 8,478,263 | +0.32(+2.14%) |
Apr 21, 2025 | 14.94 | 15.12 | 14.74 | 14.96 | 7,559,016 | -0.14(-0.93%) |
Apr 17, 2025 | 15.17 | 15.24 | 14.90 | 15.10 | 9,421,026 | -0.15(-0.98%) |
Apr 16, 2025 | 15.44 | 15.72 | 15.07 | 15.25 | 8,282,750 | -0.15(-0.97%) |
Apr 15, 2025 | 15.44 | 15.58 | 15.12 | 15.40 | 9,394,331 | -0.16(-1.03%) |
Apr 14, 2025 | 15.62 | 15.68 | 15.18 | 15.56 | 6,689,558 | +0.34(+2.23%) |
Apr 11, 2025 | 14.90 | 15.23 | 14.50 | 15.22 | 18,932,648 | +0.52(+3.54%) |
Apr 10, 2025 | 15.42 | 15.46 | 14.55 | 14.70 | 13,525,691 | -1.19(-7.49%) |
Apr 09, 2025 | 14.05 | 15.99 | 13.80 | 15.89 | 15,174,392 | +1.61(+11.27%) |
Apr 08, 2025 | 15.53 | 15.67 | 14.14 | 14.28 | 13,043,768 | -0.95(-6.24%) |
Apr 07, 2025 | 14.78 | 15.81 | 14.67 | 15.23 | 12,004,239 | +0.10(+0.66%) |
Apr 04, 2025 | 15.47 | 15.57 | 14.93 | 15.13 | 15,653,165 | -0.54(-3.45%) |
Apr 03, 2025 | 16.03 | 16.03 | 15.43 | 15.67 | 17,685,180 | -0.62(-3.81%) |
Apr 02, 2025 | 15.61 | 16.29 | 15.56 | 16.29 | 8,016,586 | +0.49(+3.10%) |
Apr 01, 2025 | 16.18 | 16.29 | 15.69 | 15.80 | 7,473,082 | -0.41(-2.53%) |
Mar 31, 2025 | 16.00 | 16.35 | 15.80 | 16.21 | 5,679,066 | +0.03(+0.19%) |
Mar 28, 2025 | 16.15 | 16.23 | 16.00 | 16.18 | 4,997,552 | +0.01(+0.06%) |
Mar 27, 2025 | 16.10 | 16.34 | 15.92 | 16.17 | 3,793,955 | -0.11(-0.68%) |
Mar 26, 2025 | 16.29 | 16.44 | 16.11 | 16.28 | 3,864,227 | -0.07(-0.43%) |
Mar 25, 2025 | 16.53 | 16.54 | 16.16 | 16.35 | 7,241,972 | -0.14(-0.85%) |
Mar 24, 2025 | 16.59 | 16.79 | 16.28 | 16.49 | 5,820,030 | -0.05(-0.30%) |
Mar 21, 2025 | 16.15 | 16.63 | 16.09 | 16.54 | 11,572,045 | +0.26(+1.60%) |
Mar 20, 2025 | 16.63 | 16.71 | 16.27 | 16.28 | 8,224,861 | -0.39(-2.34%) |
Mar 19, 2025 | 16.98 | 17.11 | 16.55 | 16.67 | 5,614,729 | -0.34(-2.00%) |
Mar 18, 2025 | 16.50 | 17.10 | 16.36 | 17.01 | 8,332,041 | +0.50(+3.03%) |
Mar 17, 2025 | 16.30 | 16.64 | 16.25 | 16.51 | 5,267,643 | +0.21(+1.29%) |
Mar 14, 2025 | 15.95 | 16.35 | 15.88 | 16.30 | 5,096,664 | +0.48(+3.03%) |
Mar 13, 2025 | 15.84 | 16.36 | 15.68 | 15.82 | 7,961,504 | +0.03(+0.19%) |
Mar 12, 2025 | 16.93 | 17.08 | 15.69 | 15.79 | 10,886,185 | -1.14(-6.73%) |
Mar 11, 2025 | 17.29 | 17.29 | 16.52 | 16.93 | 9,468,580 | -0.35(-2.03%) |
Mar 10, 2025 | 17.39 | 18.02 | 17.12 | 17.28 | 13,714,872 | -0.22(-1.26%) |
Mar 07, 2025 | 16.12 | 17.74 | 16.02 | 17.50 | 21,403,100 | +1.33(+8.23%) |
Mar 06, 2025 | 15.61 | 16.27 | 15.52 | 16.17 | 7,944,928 | +0.42(+2.67%) |
Mar 05, 2025 | 15.49 | 15.79 | 15.44 | 15.75 | 7,605,775 | +0.25(+1.61%) |
Mar 04, 2025 | 15.70 | 15.74 | 15.37 | 15.50 | 9,082,311 | -0.37(-2.33%) |