Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2025 | 11.32 | 11.40 | 11.15 | 11.22 | 960,760 | -0.10(-0.88%) |
May 08, 2025 | 11.05 | 11.42 | 11.05 | 11.32 | 806,678 | +0.14(+1.25%) |
May 07, 2025 | 11.47 | 11.47 | 11.04 | 11.18 | 1,175,620 | +0.14(+1.27%) |
May 06, 2025 | 10.95 | 11.10 | 10.70 | 11.04 | 1,019,820 | -0.08(-0.72%) |
May 05, 2025 | 11.09 | 11.26 | 10.98 | 11.12 | 960,765 | -0.01(-0.09%) |
May 02, 2025 | 11.03 | 11.30 | 10.94 | 11.13 | 1,100,996 | +0.34(+3.15%) |
May 01, 2025 | 10.92 | 11.12 | 10.77 | 10.79 | 1,256,170 | -0.20(-1.82%) |
Apr 30, 2025 | 10.71 | 11.04 | 10.23 | 10.99 | 1,433,797 | -0.07(-0.63%) |
Apr 29, 2025 | 11.14 | 11.19 | 10.96 | 11.06 | 1,406,101 | -0.13(-1.16%) |
Apr 28, 2025 | 11.15 | 11.36 | 10.98 | 11.19 | 925,030 | +0.06(+0.54%) |
Apr 25, 2025 | 11.17 | 11.18 | 11.02 | 11.13 | 601,148 | -0.07(-0.62%) |
Apr 24, 2025 | 10.81 | 11.32 | 10.62 | 11.20 | 1,406,820 | +0.37(+3.42%) |
Apr 23, 2025 | 10.80 | 11.13 | 10.71 | 10.83 | 2,139,365 | +0.45(+4.34%) |
Apr 22, 2025 | 10.35 | 10.44 | 10.18 | 10.38 | 990,057 | +0.29(+2.87%) |
Apr 21, 2025 | 10.21 | 10.35 | 9.830 | 10.09 | 1,761,492 | -0.30(-2.89%) |
Apr 17, 2025 | 10.22 | 10.55 | 10.22 | 10.39 | 949,022 | +0.03(+0.29%) |
Apr 16, 2025 | 10.51 | 10.62 | 10.18 | 10.36 | 848,168 | -0.16(-1.52%) |
Apr 15, 2025 | 10.61 | 10.76 | 10.24 | 10.52 | 829,077 | -0.19(-1.77%) |
Apr 14, 2025 | 10.60 | 10.84 | 10.33 | 10.71 | 1,282,170 | +0.40(+3.88%) |
Apr 11, 2025 | 10.29 | 10.41 | 9.950 | 10.31 | 804,426 | -0.02(-0.19%) |
Apr 10, 2025 | 10.65 | 10.94 | 10.04 | 10.33 | 871,643 | -0.72(-6.52%) |
Apr 09, 2025 | 10.03 | 11.19 | 9.645 | 11.05 | 1,690,888 | +0.81(+7.91%) |
Apr 08, 2025 | 11.12 | 11.20 | 10.07 | 10.24 | 1,032,333 | -0.35(-3.31%) |
Apr 07, 2025 | 10.09 | 11.01 | 9.840 | 10.59 | 2,026,102 | -0.16(-1.49%) |
Apr 04, 2025 | 10.74 | 11.52 | 10.22 | 10.75 | 842,326 | -0.52(-4.61%) |
Apr 03, 2025 | 11.64 | 11.83 | 11.22 | 11.27 | 1,940,243 | -1.08(-8.74%) |
Apr 02, 2025 | 11.88 | 12.37 | 11.81 | 12.35 | 865,170 | +0.24(+1.98%) |
Apr 01, 2025 | 12.36 | 12.36 | 11.90 | 12.11 | 1,202,711 | -0.06(-0.49%) |
Mar 31, 2025 | 11.96 | 12.26 | 11.73 | 12.17 | 1,356,877 | +0.06(+0.50%) |
Mar 28, 2025 | 12.49 | 12.57 | 12.05 | 12.11 | 895,832 | -0.37(-2.96%) |
Mar 27, 2025 | 12.59 | 12.68 | 12.43 | 12.48 | 579,412 | -0.14(-1.11%) |
Mar 26, 2025 | 12.77 | 12.97 | 12.57 | 12.62 | 649,029 | -0.12(-0.94%) |
Mar 25, 2025 | 12.86 | 12.93 | 12.68 | 12.74 | 1,084,823 | -0.12(-0.93%) |
Mar 24, 2025 | 12.68 | 12.89 | 12.65 | 12.86 | 1,009,567 | +0.43(+3.46%) |
Mar 21, 2025 | 12.44 | 12.60 | 12.26 | 12.43 | 1,607,972 | -0.15(-1.19%) |
Mar 20, 2025 | 12.39 | 12.73 | 12.28 | 12.58 | 893,786 | +0.05(+0.40%) |
Mar 19, 2025 | 12.40 | 12.65 | 12.30 | 12.53 | 1,115,421 | +0.25(+2.04%) |
Mar 18, 2025 | 12.49 | 12.59 | 12.26 | 12.28 | 1,082,870 | -0.35(-2.77%) |
Mar 17, 2025 | 12.33 | 12.71 | 12.31 | 12.63 | 1,021,553 | +0.23(+1.85%) |
Mar 14, 2025 | 12.05 | 12.45 | 11.89 | 12.40 | 1,212,429 | +0.55(+4.64%) |
Mar 13, 2025 | 12.63 | 12.63 | 11.80 | 11.85 | 1,001,023 | -0.85(-6.69%) |
Mar 12, 2025 | 12.59 | 12.92 | 12.56 | 12.70 | 1,417,908 | +0.19(+1.52%) |
Mar 11, 2025 | 12.49 | 12.79 | 12.32 | 12.51 | 1,594,374 | -0.03(-0.24%) |
Mar 10, 2025 | 13.14 | 13.45 | 12.43 | 12.54 | 977,655 | -0.74(-5.57%) |
Mar 07, 2025 | 13.43 | 13.58 | 12.91 | 13.28 | 974,639 | -0.26(-1.92%) |
Mar 06, 2025 | 13.79 | 14.01 | 13.45 | 13.54 | 1,130,912 | -0.52(-3.70%) |
Mar 05, 2025 | 13.81 | 14.12 | 13.61 | 14.06 | 1,135,834 | +0.25(+1.81%) |
Mar 04, 2025 | 14.22 | 14.26 | 13.74 | 13.81 | 858,492 | -0.63(-4.36%) |