Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2025 | 11.01 | 11.03 | 10.95 | 11.01 | 6,369,180 | -0.02(-0.18%) |
Apr 24, 2025 | 10.97 | 11.05 | 10.95 | 11.03 | 7,736,589 | +0.04(+0.36%) |
Apr 23, 2025 | 11.05 | 11.08 | 10.97 | 10.99 | 8,541,124 | +0.00(+0.00%) |
Apr 22, 2025 | 10.89 | 11.02 | 10.89 | 10.99 | 10,778,035 | +0.12(+1.10%) |
Apr 21, 2025 | 10.86 | 10.91 | 10.80 | 10.87 | 7,262,837 | -0.02(-0.18%) |
Apr 17, 2025 | 10.80 | 10.91 | 10.79 | 10.89 | 7,858,312 | +0.09(+0.83%) |
Apr 16, 2025 | 10.82 | 10.88 | 10.79 | 10.80 | 9,361,013 | -0.05(-0.46%) |
Apr 15, 2025 | 10.89 | 10.90 | 10.82 | 10.85 | 7,358,659 | -0.06(-0.55%) |
Apr 14, 2025 | 10.86 | 10.98 | 10.80 | 10.91 | 12,305,806 | +0.13(+1.21%) |
Apr 11, 2025 | 10.70 | 10.82 | 10.52 | 10.78 | 12,267,508 | +0.09(+0.84%) |
Apr 10, 2025 | 10.66 | 10.84 | 10.60 | 10.69 | 16,660,447 | -0.09(-0.83%) |
Apr 09, 2025 | 10.51 | 10.90 | 10.37 | 10.78 | 21,903,290 | +0.19(+1.79%) |
Apr 08, 2025 | 10.88 | 10.93 | 10.49 | 10.59 | 28,576,996 | -0.12(-1.12%) |
Apr 07, 2025 | 10.35 | 10.74 | 10.03 | 10.71 | 27,227,152 | +0.03(+0.28%) |
Apr 04, 2025 | 10.90 | 10.93 | 10.52 | 10.68 | 26,011,580 | -0.38(-3.44%) |
Apr 03, 2025 | 11.09 | 11.14 | 10.94 | 11.06 | 22,721,272 | -0.12(-1.07%) |
Apr 02, 2025 | 11.13 | 11.22 | 11.11 | 11.18 | 9,251,700 | +0.02(+0.18%) |
Apr 01, 2025 | 11.17 | 11.18 | 11.09 | 11.16 | 10,688,487 | -0.01(-0.09%) |
Mar 31, 2025 | 11.17 | 11.20 | 11.14 | 11.17 | 10,050,367 | -0.02(-0.18%) |
Mar 28, 2025 | 11.15 | 11.19 | 11.14 | 11.19 | 12,143,867 | +0.03(+0.27%) |
Mar 27, 2025 | 11.11 | 11.20 | 11.11 | 11.16 | 12,742,786 | +0.06(+0.54%) |
Mar 26, 2025 | 11.12 | 11.15 | 11.10 | 11.10 | 9,882,909 | -0.02(-0.18%) |
Mar 25, 2025 | 11.15 | 11.17 | 11.12 | 11.12 | 7,938,337 | -0.03(-0.27%) |
Mar 24, 2025 | 11.12 | 11.15 | 11.09 | 11.15 | 12,137,926 | +0.05(+0.45%) |
Mar 21, 2025 | 11.10 | 11.19 | 11.08 | 11.10 | 37,250,376 | -0.02(-0.18%) |
Mar 20, 2025 | 11.16 | 11.20 | 11.12 | 11.12 | 12,045,724 | -0.04(-0.36%) |
Mar 19, 2025 | 11.18 | 11.20 | 11.16 | 11.16 | 8,768,489 | -0.01(-0.09%) |
Mar 18, 2025 | 11.25 | 11.27 | 11.17 | 11.17 | 10,075,291 | -0.09(-0.80%) |
Mar 17, 2025 | 11.22 | 11.29 | 11.17 | 11.26 | 22,417,216 | +0.04(+0.36%) |
Mar 14, 2025 | 11.25 | 11.28 | 11.21 | 11.22 | 10,311,441 | -0.04(-0.36%) |
Mar 13, 2025 | 11.18 | 11.32 | 11.18 | 11.26 | 17,885,472 | +0.06(+0.54%) |
Mar 12, 2025 | 11.25 | 11.26 | 11.15 | 11.20 | 16,489,831 | -0.01(-0.09%) |
Mar 11, 2025 | 11.28 | 11.32 | 11.15 | 11.21 | 35,857,820 | -0.07(-0.62%) |
Mar 10, 2025 | 11.31 | 11.37 | 11.20 | 11.28 | 40,291,788 | -0.11(-0.97%) |
Mar 07, 2025 | 11.38 | 11.53 | 11.32 | 11.39 | 104,361,080 | +0.79(+7.45%) |
Mar 06, 2025 | 10.76 | 10.78 | 10.56 | 10.60 | 13,460,835 | -0.15(-1.40%) |
Mar 05, 2025 | 10.85 | 11.02 | 10.51 | 10.75 | 24,794,376 | -0.09(-0.78%) |
Mar 04, 2025 | 10.77 | 11.25 | 10.70 | 10.84 | 40,560,196 | +0.58(+5.60%) |
Mar 03, 2025 | 10.68 | 10.80 | 10.14 | 10.26 | 19,898,688 | -0.42(-3.93%) |
Feb 28, 2025 | 10.63 | 11.49 | 10.48 | 10.68 | 52,407,432 | -0.55(-4.90%) |
Feb 27, 2025 | 11.70 | 11.85 | 11.19 | 11.23 | 18,955,108 | +0.19(+1.72%) |
Feb 26, 2025 | 11.30 | 11.48 | 10.96 | 11.04 | 20,536,488 | -0.34(-2.99%) |
Feb 25, 2025 | 10.91 | 11.44 | 10.72 | 11.38 | 22,969,650 | +0.56(+5.18%) |
Feb 24, 2025 | 10.10 | 11.11 | 9.960 | 10.82 | 31,326,560 | +0.66(+6.50%) |
Feb 21, 2025 | 10.50 | 10.56 | 10.13 | 10.16 | 24,347,692 | -0.35(-3.33%) |
Feb 20, 2025 | 10.80 | 10.97 | 10.10 | 10.51 | 21,127,944 | -0.28(-2.59%) |
Feb 19, 2025 | 10.90 | 11.04 | 10.75 | 10.79 | 22,092,204 | -0.27(-2.44%) |
Feb 18, 2025 | 9.700 | 11.18 | 9.620 | 11.06 | 45,318,456 | +1.36(+14.02%) |
Feb 14, 2025 | 9.790 | 9.860 | 9.660 | 9.700 | 12,494,198 | -0.05(-0.51%) |
Feb 13, 2025 | 9.510 | 9.810 | 9.440 | 9.750 | 13,194,933 | +0.28(+2.96%) |
Feb 12, 2025 | 9.370 | 9.600 | 9.340 | 9.470 | 16,061,692 | +0.11(+1.18%) |
Feb 11, 2025 | 9.670 | 9.800 | 9.320 | 9.360 | 22,869,382 | -0.61(-6.12%) |
Feb 10, 2025 | 10.11 | 10.13 | 9.883 | 9.970 | 11,130,419 | -0.15(-1.48%) |
Feb 07, 2025 | 10.09 | 10.14 | 9.820 | 10.12 | 12,679,952 | +0.07(+0.70%) |
Feb 06, 2025 | 10.13 | 10.28 | 9.950 | 10.05 | 13,369,950 | -0.07(-0.69%) |
Feb 05, 2025 | 9.850 | 10.27 | 9.780 | 10.12 | 18,529,740 | +0.23(+2.33%) |
Feb 04, 2025 | 9.670 | 9.990 | 9.610 | 9.890 | 23,806,476 | +0.13(+1.33%) |