Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 04, 2025 | 15.01 | 15.17 | 14.98 | 15.08 | 2,731,876 | +0.05(+0.33%) |
Feb 03, 2025 | 14.63 | 15.18 | 14.53 | 15.03 | 4,334,968 | +0.20(+1.35%) |
Jan 31, 2025 | 14.90 | 15.04 | 14.75 | 14.83 | 3,188,117 | -0.06(-0.40%) |
Jan 30, 2025 | 14.89 | 14.96 | 14.73 | 14.89 | 3,501,819 | +0.07(+0.47%) |
Jan 29, 2025 | 14.65 | 14.94 | 14.60 | 14.82 | 4,683,892 | +0.21(+1.44%) |
Jan 28, 2025 | 14.48 | 14.77 | 14.33 | 14.61 | 5,522,349 | +0.08(+0.55%) |
Jan 27, 2025 | 14.37 | 14.65 | 14.31 | 14.53 | 4,740,622 | +0.23(+1.61%) |
Jan 24, 2025 | 14.22 | 14.43 | 14.22 | 14.30 | 4,776,029 | +0.08(+0.56%) |
Jan 23, 2025 | 14.14 | 14.28 | 13.98 | 14.22 | 4,049,791 | +0.05(+0.35%) |
Jan 22, 2025 | 14.13 | 14.34 | 13.97 | 14.17 | 5,211,653 | +0.00(+0.00%) |
Jan 21, 2025 | 14.38 | 14.53 | 14.12 | 14.17 | 7,022,455 | -0.43(-2.95%) |
Jan 17, 2025 | 14.96 | 15.00 | 14.57 | 14.60 | 4,069,414 | -0.25(-1.68%) |
Jan 16, 2025 | 15.04 | 15.06 | 14.73 | 14.85 | 4,485,915 | -0.28(-1.85%) |
Jan 15, 2025 | 15.36 | 15.40 | 14.96 | 15.13 | 3,138,587 | +0.00(+0.00%) |
Jan 14, 2025 | 15.08 | 15.16 | 14.91 | 15.13 | 3,733,017 | +0.12(+0.80%) |
Jan 13, 2025 | 14.94 | 15.03 | 14.73 | 15.01 | 4,200,553 | +0.07(+0.47%) |
Jan 10, 2025 | 15.05 | 15.30 | 14.88 | 14.94 | 5,814,101 | -0.24(-1.58%) |
Jan 08, 2025 | 15.28 | 15.29 | 15.03 | 15.18 | 4,493,894 | -0.21(-1.36%) |
Jan 07, 2025 | 15.80 | 15.81 | 15.12 | 15.39 | 7,356,464 | -0.42(-2.66%) |
Jan 06, 2025 | 16.17 | 16.30 | 15.80 | 15.81 | 3,910,732 | -0.36(-2.23%) |
Jan 03, 2025 | 16.14 | 16.27 | 16.06 | 16.17 | 3,807,857 | +0.05(+0.31%) |
Jan 02, 2025 | 16.30 | 16.48 | 16.02 | 16.12 | 3,417,102 | -0.18(-1.10%) |
Dec 31, 2024 | 16.30 | 0 | +0.04(+0.25%) | |||
Dec 30, 2024 | 16.45 | 16.45 | 16.16 | 16.26 | 3,142,601 | -0.24(-1.45%) |
Dec 27, 2024 | 16.45 | 16.66 | 16.38 | 16.50 | 2,087,638 | -0.08(-0.48%) |
Dec 26, 2024 | 16.50 | 16.64 | 16.41 | 16.58 | 2,776,251 | -0.05(-0.30%) |
Dec 24, 2024 | 16.46 | 16.64 | 16.37 | 16.63 | 1,510,858 | +0.15(+0.91%) |
Dec 23, 2024 | 16.64 | 16.64 | 16.20 | 16.48 | 2,925,696 | -0.17(-1.02%) |
Dec 20, 2024 | 16.55 | 16.96 | 16.46 | 16.65 | 7,181,222 | +0.08(+0.51%) |
Dec 19, 2024 | 16.78 | 16.85 | 16.51 | 16.57 | 3,548,771 | -0.11(-0.69%) |
Dec 18, 2024 | 17.19 | 17.20 | 16.67 | 16.68 | 3,017,488 | -0.38(-2.23%) |
Dec 17, 2024 | 16.84 | 17.18 | 16.79 | 17.06 | 3,171,852 | +0.17(+1.01%) |
Dec 16, 2024 | 17.05 | 17.24 | 16.86 | 16.89 | 3,047,324 | -0.22(-1.29%) |
Dec 13, 2024 | 17.26 | 17.30 | 17.00 | 17.11 | 3,309,132 | -0.18(-1.04%) |
Dec 12, 2024 | 17.37 | 17.50 | 17.27 | 17.29 | 2,625,882 | -0.11(-0.63%) |
Dec 11, 2024 | 17.50 | 17.57 | 17.25 | 17.40 | 6,799,603 | -0.08(-0.46%) |
Dec 10, 2024 | 17.61 | 17.64 | 17.20 | 17.48 | 3,617,380 | -0.09(-0.51%) |
Dec 09, 2024 | 17.58 | 17.79 | 17.52 | 17.57 | 3,859,297 | +0.09(+0.51%) |
Dec 06, 2024 | 17.78 | 17.86 | 17.48 | 17.48 | 3,326,623 | -0.21(-1.19%) |
Dec 05, 2024 | 17.90 | 17.93 | 17.54 | 17.69 | 3,782,203 | -0.28(-1.56%) |
Dec 04, 2024 | 17.79 | 18.07 | 17.75 | 17.97 | 2,844,911 | +0.12(+0.67%) |
Dec 03, 2024 | 17.99 | 18.11 | 17.76 | 17.85 | 3,227,041 | -0.21(-1.16%) |