Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2025 | 10.11 | 10.12 | 9.500 | 9.570 | 5,686,367 | -0.69(-6.73%) |
May 20, 2025 | 10.03 | 10.31 | 10.01 | 10.26 | 4,528,190 | +0.14(+1.38%) |
May 19, 2025 | 10.00 | 10.19 | 9.780 | 10.12 | 5,959,379 | -0.23(-2.22%) |
May 16, 2025 | 10.29 | 10.89 | 10.25 | 10.35 | 9,843,374 | +0.33(+3.29%) |
May 15, 2025 | 9.930 | 10.07 | 9.630 | 10.02 | 4,469,664 | +0.12(+1.21%) |
May 14, 2025 | 9.850 | 10.20 | 9.630 | 9.900 | 8,015,306 | +0.06(+0.61%) |
May 13, 2025 | 9.340 | 9.940 | 8.920 | 9.840 | 11,152,251 | +0.66(+7.19%) |
May 12, 2025 | 8.880 | 9.255 | 8.830 | 9.180 | 8,228,655 | +0.46(+5.28%) |
May 09, 2025 | 8.930 | 9.420 | 8.700 | 8.720 | 15,895,923 | -0.34(-3.75%) |
May 08, 2025 | 9.110 | 9.270 | 8.820 | 9.060 | 10,417,530 | +0.09(+1.00%) |
May 07, 2025 | 8.980 | 9.080 | 8.815 | 8.970 | 6,120,929 | -0.13(-1.43%) |
May 06, 2025 | 9.110 | 9.170 | 8.800 | 9.100 | 8,969,341 | -0.12(-1.30%) |
May 05, 2025 | 9.500 | 9.500 | 9.190 | 9.220 | 4,980,089 | -0.37(-3.86%) |
May 02, 2025 | 9.510 | 9.680 | 9.340 | 9.590 | 10,887,832 | +0.06(+0.63%) |
May 01, 2025 | 9.560 | 9.780 | 9.441 | 9.530 | 5,137,872 | +0.02(+0.21%) |
Apr 30, 2025 | 9.120 | 9.645 | 9.100 | 9.510 | 5,672,701 | +0.09(+0.96%) |
Apr 29, 2025 | 9.010 | 9.480 | 8.950 | 9.420 | 7,896,765 | +0.39(+4.32%) |
Apr 28, 2025 | 9.170 | 9.340 | 9.008 | 9.030 | 4,746,800 | -0.16(-1.74%) |
Apr 25, 2025 | 9.150 | 9.460 | 9.040 | 9.190 | 5,071,272 | -0.06(-0.65%) |
Apr 24, 2025 | 8.620 | 9.425 | 8.620 | 9.250 | 7,892,959 | +0.64(+7.43%) |
Apr 23, 2025 | 9.150 | 9.470 | 8.590 | 8.610 | 5,838,729 | -0.15(-1.71%) |
Apr 22, 2025 | 8.370 | 8.775 | 8.330 | 8.760 | 4,158,309 | +0.53(+6.44%) |
Apr 21, 2025 | 8.380 | 8.440 | 8.110 | 8.230 | 2,930,318 | -0.21(-2.49%) |
Apr 17, 2025 | 8.620 | 8.780 | 8.430 | 8.440 | 2,704,200 | -0.13(-1.57%) |
Apr 16, 2025 | 8.590 | 8.745 | 8.415 | 8.575 | 2,830,104 | -0.08(-0.92%) |
Apr 15, 2025 | 8.940 | 9.110 | 8.630 | 8.655 | 4,556,109 | -0.20(-2.20%) |
Apr 14, 2025 | 8.390 | 8.930 | 8.280 | 8.850 | 6,822,402 | +0.64(+7.80%) |
Apr 11, 2025 | 8.150 | 8.250 | 7.810 | 8.210 | 5,941,403 | +0.01(+0.12%) |
Apr 10, 2025 | 8.690 | 8.690 | 7.970 | 8.200 | 5,417,913 | -0.63(-7.13%) |
Apr 09, 2025 | 8.740 | 9.030 | 8.110 | 8.830 | 7,712,907 | -0.02(-0.23%) |
Apr 08, 2025 | 10.05 | 10.12 | 8.750 | 8.850 | 5,649,146 | -0.93(-9.51%) |
Apr 07, 2025 | 9.690 | 10.36 | 9.560 | 9.780 | 9,035,366 | -0.42(-4.12%) |
Apr 04, 2025 | 10.02 | 10.73 | 9.870 | 10.20 | 9,361,527 | -0.08(-0.78%) |
Apr 03, 2025 | 10.04 | 10.57 | 9.909 | 10.28 | 8,678,313 | +0.04(+0.39%) |
Apr 02, 2025 | 9.510 | 10.77 | 9.430 | 10.24 | 9,892,482 | +0.67(+7.00%) |
Apr 01, 2025 | 9.170 | 9.800 | 9.130 | 9.570 | 5,875,796 | +0.36(+3.91%) |
Mar 31, 2025 | 9.560 | 9.600 | 8.909 | 9.210 | 13,945,078 | -1.00(-9.79%) |
Mar 28, 2025 | 10.28 | 10.54 | 10.11 | 10.21 | 9,449,071 | -0.01(-0.10%) |
Mar 27, 2025 | 10.27 | 10.40 | 9.980 | 10.22 | 5,050,544 | -0.15(-1.45%) |
Mar 26, 2025 | 10.45 | 10.68 | 10.29 | 10.37 | 3,602,310 | -0.11(-1.05%) |
Mar 25, 2025 | 10.69 | 10.74 | 10.47 | 10.48 | 3,051,355 | -0.30(-2.78%) |
Mar 24, 2025 | 11.24 | 11.24 | 10.71 | 10.78 | 4,705,563 | -0.26(-2.36%) |
Mar 21, 2025 | 11.17 | 11.21 | 10.96 | 11.04 | 5,015,276 | -0.15(-1.34%) |
Mar 20, 2025 | 11.00 | 11.68 | 10.95 | 11.19 | 5,724,117 | +0.18(+1.63%) |
Mar 19, 2025 | 11.21 | 11.43 | 10.90 | 11.01 | 5,658,590 | -0.20(-1.78%) |
Mar 18, 2025 | 11.28 | 11.29 | 10.94 | 11.21 | 5,853,686 | -0.18(-1.58%) |
Mar 17, 2025 | 10.79 | 11.58 | 10.59 | 11.39 | 9,573,873 | +0.69(+6.45%) |
Mar 14, 2025 | 10.48 | 10.93 | 10.43 | 10.70 | 8,202,940 | +0.20(+1.90%) |
Mar 13, 2025 | 10.20 | 10.64 | 10.07 | 10.50 | 8,815,896 | +0.12(+1.16%) |
Mar 12, 2025 | 9.950 | 10.49 | 9.635 | 10.38 | 18,169,012 | +0.62(+6.35%) |
Mar 11, 2025 | 9.202 | 9.970 | 9.202 | 9.760 | 25,328,010 | -0.01(-0.10%) |
Mar 10, 2025 | 10.03 | 10.47 | 9.440 | 9.770 | 94,791,488 | +3.95(+67.87%) |
Mar 07, 2025 | 5.820 | 5.980 | 5.590 | 5.820 | 8,539,712 | -0.04(-0.68%) |
Mar 06, 2025 | 6.170 | 6.285 | 5.830 | 5.860 | 9,681,396 | -0.54(-8.44%) |
Mar 05, 2025 | 6.480 | 6.500 | 6.160 | 6.400 | 7,389,414 | +0.05(+0.79%) |
Mar 04, 2025 | 5.970 | 6.480 | 5.835 | 6.350 | 10,519,780 | +0.26(+4.27%) |