Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2025 | 13.19 | 13.24 | 12.87 | 12.87 | 10,327,143 | -0.44(-3.31%) |
May 13, 2025 | 13.46 | 13.62 | 13.08 | 13.31 | 3,809,287 | +0.03(+0.23%) |
May 12, 2025 | 13.20 | 14.06 | 12.90 | 13.28 | 6,601,162 | +1.27(+10.57%) |
May 09, 2025 | 12.26 | 12.35 | 12.01 | 12.01 | 2,437,985 | -0.21(-1.72%) |
May 08, 2025 | 12.15 | 12.54 | 11.94 | 12.22 | 3,302,812 | +0.36(+3.04%) |
May 07, 2025 | 11.96 | 12.21 | 11.65 | 11.86 | 3,273,733 | +0.16(+1.37%) |
May 06, 2025 | 11.80 | 11.96 | 11.38 | 11.70 | 4,035,525 | -0.34(-2.82%) |
May 05, 2025 | 12.84 | 12.89 | 12.01 | 12.04 | 5,363,001 | -0.96(-7.38%) |
May 02, 2025 | 12.62 | 13.11 | 12.61 | 13.00 | 2,931,633 | +0.57(+4.59%) |
May 01, 2025 | 12.47 | 12.72 | 12.29 | 12.43 | 2,298,576 | +0.16(+1.30%) |
Apr 30, 2025 | 12.34 | 12.38 | 11.89 | 12.27 | 3,057,711 | -0.52(-4.07%) |
Apr 29, 2025 | 12.93 | 12.93 | 12.43 | 12.79 | 3,699,247 | -0.15(-1.16%) |
Apr 28, 2025 | 11.85 | 12.99 | 11.80 | 12.94 | 5,934,275 | +1.21(+10.32%) |
Apr 25, 2025 | 11.87 | 11.89 | 11.61 | 11.73 | 2,517,516 | -0.27(-2.25%) |
Apr 24, 2025 | 11.70 | 12.11 | 11.47 | 12.00 | 2,635,993 | +0.37(+3.18%) |
Apr 23, 2025 | 12.25 | 12.68 | 11.61 | 11.63 | 3,511,301 | +0.06(+0.52%) |
Apr 22, 2025 | 11.61 | 11.81 | 11.38 | 11.57 | 4,033,801 | +0.12(+1.05%) |
Apr 21, 2025 | 11.75 | 11.96 | 11.21 | 11.45 | 4,207,972 | -0.45(-3.78%) |
Apr 17, 2025 | 11.07 | 11.93 | 11.06 | 11.90 | 4,571,463 | +0.78(+7.01%) |
Apr 16, 2025 | 11.27 | 11.40 | 11.00 | 11.12 | 3,046,820 | -0.09(-0.80%) |
Apr 15, 2025 | 11.48 | 11.66 | 11.19 | 11.21 | 3,899,812 | -0.15(-1.32%) |
Apr 14, 2025 | 12.17 | 12.17 | 11.08 | 11.36 | 6,163,810 | -0.45(-3.81%) |
Apr 11, 2025 | 12.03 | 12.32 | 11.27 | 11.81 | 5,658,758 | -0.57(-4.60%) |
Apr 10, 2025 | 13.17 | 13.29 | 12.22 | 12.38 | 5,379,374 | -1.26(-9.24%) |
Apr 09, 2025 | 11.22 | 14.02 | 11.22 | 13.64 | 8,819,909 | +2.18(+19.02%) |
Apr 08, 2025 | 12.79 | 13.00 | 11.16 | 11.46 | 5,270,340 | -0.95(-7.66%) |
Apr 07, 2025 | 11.90 | 13.02 | 11.46 | 12.41 | 6,729,122 | -0.23(-1.82%) |
Apr 04, 2025 | 11.76 | 13.35 | 11.30 | 12.64 | 10,971,117 | +0.19(+1.53%) |
Apr 03, 2025 | 13.32 | 13.45 | 12.07 | 12.45 | 10,060,560 | -2.27(-15.42%) |
Apr 02, 2025 | 14.00 | 14.87 | 14.00 | 14.72 | 3,512,597 | +0.56(+3.95%) |
Apr 01, 2025 | 14.29 | 14.50 | 14.12 | 14.16 | 3,708,114 | +0.06(+0.43%) |
Mar 31, 2025 | 14.19 | 14.35 | 13.90 | 14.10 | 3,811,927 | -0.44(-3.03%) |
Mar 28, 2025 | 15.06 | 15.28 | 14.34 | 14.54 | 5,098,511 | -0.73(-4.78%) |
Mar 27, 2025 | 15.24 | 15.44 | 15.05 | 15.27 | 4,013,949 | -0.04(-0.26%) |
Mar 26, 2025 | 15.56 | 15.60 | 15.04 | 15.31 | 4,070,239 | -0.37(-2.36%) |
Mar 25, 2025 | 16.06 | 16.27 | 15.66 | 15.68 | 2,961,259 | -0.35(-2.18%) |
Mar 24, 2025 | 16.35 | 16.38 | 15.74 | 16.03 | 3,692,787 | -0.10(-0.62%) |
Mar 21, 2025 | 15.50 | 16.52 | 15.38 | 16.13 | 5,052,969 | +0.08(+0.50%) |
Mar 20, 2025 | 16.30 | 16.64 | 16.05 | 16.05 | 2,689,106 | -0.49(-2.96%) |
Mar 19, 2025 | 16.44 | 16.73 | 16.26 | 16.54 | 2,387,277 | -0.03(-0.18%) |
Mar 18, 2025 | 16.30 | 16.64 | 16.09 | 16.57 | 2,516,725 | +0.16(+0.98%) |
Mar 17, 2025 | 16.00 | 16.55 | 15.91 | 16.41 | 3,536,931 | +0.73(+4.66%) |
Mar 14, 2025 | 15.89 | 16.33 | 15.54 | 15.68 | 3,487,201 | +0.13(+0.84%) |
Mar 13, 2025 | 15.77 | 15.80 | 14.98 | 15.55 | 4,512,364 | -0.10(-0.64%) |
Mar 12, 2025 | 16.24 | 16.43 | 15.45 | 15.65 | 6,513,570 | -0.57(-3.51%) |
Mar 11, 2025 | 17.03 | 17.16 | 15.89 | 16.22 | 5,401,016 | -0.95(-5.53%) |
Mar 10, 2025 | 18.20 | 18.49 | 16.77 | 17.17 | 7,458,899 | -1.49(-7.98%) |
Mar 07, 2025 | 17.91 | 18.72 | 17.53 | 18.66 | 4,346,858 | +0.82(+4.60%) |
Mar 06, 2025 | 18.04 | 18.10 | 17.07 | 17.84 | 6,852,365 | -0.42(-2.30%) |
Mar 05, 2025 | 18.15 | 19.67 | 17.76 | 18.26 | 11,352,370 | +0.89(+5.12%) |
Mar 04, 2025 | 17.47 | 17.59 | 16.92 | 17.37 | 6,307,103 | -0.51(-2.85%) |