Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2025 | 9.910 | 10.15 | 9.750 | 9.760 | 31,648,312 | -0.52(-5.06%) |
Jan 31, 2025 | 9.950 | 10.75 | 9.520 | 10.28 | 91,510,600 | -1.18(-10.30%) |
Jan 30, 2025 | 11.25 | 11.60 | 11.25 | 11.46 | 16,703,409 | +0.21(+1.87%) |
Jan 29, 2025 | 10.88 | 11.42 | 10.87 | 11.25 | 16,851,500 | +0.36(+3.31%) |
Jan 28, 2025 | 11.27 | 11.32 | 10.70 | 10.89 | 18,984,812 | -0.45(-3.97%) |
Jan 27, 2025 | 11.98 | 12.13 | 10.66 | 11.34 | 36,446,680 | -0.53(-4.47%) |
Jan 24, 2025 | 11.65 | 11.87 | 11.55 | 11.87 | 12,999,036 | +0.13(+1.11%) |
Jan 23, 2025 | 11.61 | 12.09 | 11.48 | 11.74 | 17,633,372 | +0.12(+1.03%) |
Jan 22, 2025 | 11.25 | 11.64 | 11.13 | 11.62 | 20,134,674 | +0.25(+2.20%) |
Jan 21, 2025 | 11.72 | 11.74 | 10.77 | 11.37 | 50,822,444 | -1.15(-9.19%) |
Jan 17, 2025 | 13.03 | 13.25 | 12.43 | 12.52 | 34,974,444 | -0.41(-3.17%) |
Jan 16, 2025 | 12.40 | 12.97 | 12.31 | 12.93 | 18,784,584 | +0.40(+3.19%) |
Jan 15, 2025 | 12.46 | 12.57 | 12.02 | 12.53 | 24,080,912 | +0.29(+2.37%) |
Jan 14, 2025 | 11.93 | 12.35 | 11.74 | 12.24 | 33,198,992 | +0.34(+2.86%) |
Jan 13, 2025 | 11.65 | 11.94 | 10.96 | 11.90 | 36,194,216 | +0.14(+1.19%) |
Jan 10, 2025 | 10.60 | 12.00 | 10.50 | 11.76 | 104,115,904 | +2.54(+27.55%) |
Jan 08, 2025 | 9.500 | 9.550 | 9.200 | 9.220 | 22,071,586 | -0.45(-4.65%) |
Jan 07, 2025 | 9.580 | 10.10 | 9.550 | 9.670 | 20,430,732 | +0.20(+2.11%) |
Jan 06, 2025 | 9.600 | 9.970 | 9.410 | 9.470 | 21,088,860 | -0.03(-0.32%) |
Jan 03, 2025 | 9.200 | 9.520 | 9.130 | 9.500 | 14,320,760 | +0.31(+3.37%) |