📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
30 Nov 2024 → 30 Nov 2025 · 239 trading days
Move over the period
-45.00%
8.00 → 4.40 (-3.60 tk)
Highest
8.20
2 Jan 2025
Lowest
3.40
16 Nov 2025
Up and down days
54 / 105
80 unchanged · 239 sessions
📊 Against the rest of the market
ABBANK
-45.00%
DSEX index
-4.12%
Bank (31 companies)
-13.32%
Ahead of the index by
-40.88%
🎢 How rough the ride was
Deepest fall from a peak
-55.56%
2 Jan 2025 → 16 Nov 2025
Swing, yearly basis
45.2%
Best single day
+9.62% 30 Sep 2025
Worst single day
-8.33% 9 Nov 2025
Longest run of rises
3 days
Longest run of falls
5 days
💰 How much was traded
Shares traded, total
300,468,979
Average per day
1,257,192
Money traded, total
1,959.5 mn tk
Number of trades
81,579
Busiest day
6,883,656 25 Feb 2025
💵 Results and dividends
No quarterly result ended inside this period.
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (0)
No signal fired on this share in this period.
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2025 | 4.70 | 4.80 | 4.30 | 4.40 | -6.38% | 2,153,940 | 595 | 9.78 |
| 27 Nov 2025 | 4.80 | 4.90 | 4.70 | 4.70 | -2.08% | 1,116,936 | 304 | 5.29 |
| 26 Nov 2025 | 4.90 | 4.90 | 4.70 | 4.80 | -2.04% | 2,028,069 | 517 | 9.77 |
| 25 Nov 2025 | 5.20 | 5.20 | 4.80 | 4.90 | -5.77% | 2,438,268 | 727 | 12.23 |
| 24 Nov 2025 | 4.90 | 5.20 | 4.80 | 5.20 | +8.33% | 2,920,869 | 707 | 14.87 |
| 23 Nov 2025 | 4.40 | 4.80 | 4.30 | 4.80 | +9.09% | 2,368,496 | 690 | 11.09 |
| 20 Nov 2025 | 4.20 | 4.60 | 4.20 | 4.40 | +4.76% | 2,327,442 | 585 | 10.35 |
| 19 Nov 2025 | 4.30 | 4.40 | 4.10 | 4.20 | 0.00% | 1,043,103 | 357 | 4.40 |
| 18 Nov 2025 | 3.90 | 4.20 | 3.90 | 4.20 | +7.69% | 2,081,341 | 550 | 8.67 |
| 17 Nov 2025 | 3.60 | 3.90 | 3.50 | 3.90 | +8.33% | 1,239,255 | 339 | 4.75 |
| 16 Nov 2025 | 3.70 | 3.80 | 3.40 | 3.60 | -2.70% | 3,289,720 | 475 | 11.42 |
| 13 Nov 2025 | 4.00 | 4.00 | 3.70 | 3.70 | -7.50% | 1,773,312 | 349 | 6.71 |
| 12 Nov 2025 | 4.10 | 4.20 | 3.90 | 4.00 | -2.44% | 1,266,587 | 226 | 5.11 |
| 11 Nov 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 0.00% | 1,870,811 | 275 | 7.55 |
| 10 Nov 2025 | 4.30 | 4.30 | 4.00 | 4.10 | -6.82% | 2,318,561 | 481 | 9.42 |
| 9 Nov 2025 | 4.80 | 4.80 | 4.40 | 4.40 | -8.33% | 1,924,530 | 499 | 8.51 |
| 6 Nov 2025 | 4.90 | 5.00 | 4.60 | 4.80 | -4.00% | 1,498,861 | 443 | 7.17 |
| 5 Nov 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 0.00% | 283,718 | 117 | 1.42 |
| 4 Nov 2025 | 5.10 | 5.10 | 4.90 | 5.00 | 0.00% | 372,968 | 186 | 1.87 |
| 3 Nov 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 0.00% | 496,387 | 172 | 2.49 |
| 2 Nov 2025 | 5.10 | 5.10 | 5.00 | 5.00 | -1.96% | 1,208,334 | 376 | 6.05 |
| 30 Oct 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 0.00% | 528,382 | 168 | 2.70 |
| 29 Oct 2025 | 5.20 | 5.20 | 5.10 | 5.10 | -1.92% | 565,203 | 187 | 2.89 |
| 28 Oct 2025 | 5.20 | 5.20 | 5.10 | 5.20 | +1.96% | 304,812 | 117 | 1.57 |
| 27 Oct 2025 | 5.20 | 5.30 | 5.10 | 5.10 | -1.92% | 398,606 | 154 | 2.05 |
| 26 Oct 2025 | 5.30 | 5.40 | 5.10 | 5.20 | -1.89% | 506,936 | 222 | 2.64 |
| 23 Oct 2025 | 5.10 | 5.30 | 5.10 | 5.30 | +3.92% | 600,583 | 227 | 3.14 |
| 22 Oct 2025 | 5.30 | 5.30 | 5.00 | 5.10 | -3.77% | 1,131,491 | 431 | 5.83 |
| 21 Oct 2025 | 5.40 | 5.50 | 5.20 | 5.30 | -1.85% | 658,629 | 252 | 3.51 |
| 20 Oct 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 0.00% | 531,250 | 173 | 2.87 |
| 19 Oct 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 0.00% | 431,055 | 173 | 2.32 |
| 16 Oct 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 0.00% | 858,764 | 251 | 4.64 |
| 15 Oct 2025 | 5.60 | 5.60 | 5.40 | 5.40 | -1.82% | 1,423,383 | 296 | 7.80 |
| 14 Oct 2025 | 5.60 | 5.80 | 5.50 | 5.50 | 0.00% | 1,689,292 | 434 | 9.55 |
| 13 Oct 2025 | 5.40 | 5.60 | 5.20 | 5.50 | +1.85% | 1,090,090 | 320 | 5.93 |
| 12 Oct 2025 | 5.70 | 5.70 | 5.40 | 5.40 | -3.57% | 1,260,351 | 347 | 6.87 |
| 9 Oct 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 974,409 | 412 | 5.44 |
| 8 Oct 2025 | 5.80 | 5.80 | 5.60 | 5.60 | -3.45% | 1,960,398 | 510 | 11.09 |
| 7 Oct 2025 | 6.20 | 6.20 | 5.70 | 5.80 | -4.92% | 1,969,075 | 723 | 11.50 |
| 6 Oct 2025 | 6.30 | 6.70 | 6.10 | 6.10 | -1.61% | 5,556,581 | 1,538 | 35.72 |
| 5 Oct 2025 | 5.70 | 6.20 | 5.70 | 6.20 | +8.77% | 3,963,292 | 839 | 24.44 |
| 30 Sep 2025 | 5.20 | 5.70 | 5.20 | 5.70 | +9.62% | 3,449,440 | 803 | 19.37 |
| 29 Sep 2025 | 5.20 | 5.30 | 5.20 | 5.20 | +1.96% | 994,542 | 257 | 5.20 |
| 28 Sep 2025 | 5.30 | 5.30 | 5.10 | 5.10 | -3.77% | 429,040 | 180 | 2.23 |
| 25 Sep 2025 | 5.00 | 5.40 | 4.90 | 5.30 | +6.00% | 1,334,353 | 399 | 6.90 |
| 24 Sep 2025 | 5.20 | 5.20 | 4.90 | 5.00 | -3.85% | 2,138,797 | 523 | 10.67 |
| 23 Sep 2025 | 5.50 | 5.50 | 5.00 | 5.20 | -5.45% | 2,519,116 | 670 | 13.13 |
| 22 Sep 2025 | 5.60 | 5.60 | 5.40 | 5.50 | -1.79% | 715,835 | 281 | 3.94 |
| 21 Sep 2025 | 5.70 | 5.80 | 5.50 | 5.60 | -1.75% | 1,219,771 | 337 | 6.83 |
| 18 Sep 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 0.00% | 448,097 | 164 | 2.56 |
| 17 Sep 2025 | 5.80 | 5.90 | 5.70 | 5.70 | -1.72% | 583,127 | 171 | 3.36 |
| 16 Sep 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 0.00% | 774,805 | 208 | 4.50 |
| 15 Sep 2025 | 5.80 | 5.90 | 5.70 | 5.80 | +1.75% | 649,069 | 238 | 3.77 |
| 14 Sep 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 0.00% | 778,738 | 237 | 4.46 |
| 11 Sep 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 0.00% | 348,299 | 175 | 2.00 |
| 10 Sep 2025 | 5.90 | 5.90 | 5.70 | 5.70 | -1.72% | 905,532 | 221 | 5.22 |
| 9 Sep 2025 | 5.90 | 5.90 | 5.80 | 5.80 | -1.69% | 1,110,376 | 279 | 6.45 |
| 8 Sep 2025 | 5.80 | 6.00 | 5.70 | 5.90 | +1.72% | 963,206 | 270 | 5.66 |
| 7 Sep 2025 | 5.80 | 6.00 | 5.80 | 5.80 | -1.69% | 1,069,735 | 351 | 6.24 |
| 4 Sep 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 0.00% | 918,321 | 264 | 5.38 |
| 3 Sep 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 0.00% | 1,000,986 | 304 | 5.91 |
| 2 Sep 2025 | 5.80 | 6.00 | 5.70 | 5.90 | +1.72% | 1,610,364 | 411 | 9.36 |
| 1 Sep 2025 | 5.90 | 5.90 | 5.80 | 5.80 | -1.69% | 568,229 | 236 | 3.32 |
| 31 Aug 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 0.00% | 1,577,958 | 417 | 9.34 |
| 28 Aug 2025 | 5.80 | 6.00 | 5.70 | 5.90 | +3.51% | 892,161 | 357 | 5.21 |
| 27 Aug 2025 | 5.80 | 5.90 | 5.70 | 5.70 | -1.72% | 608,930 | 328 | 3.50 |
| 26 Aug 2025 | 5.90 | 6.10 | 5.70 | 5.80 | -1.69% | 994,902 | 422 | 5.83 |
| 25 Aug 2025 | 5.70 | 6.00 | 5.60 | 5.90 | +3.51% | 1,013,062 | 438 | 5.89 |
| 24 Aug 2025 | 6.00 | 6.00 | 5.50 | 5.70 | -6.56% | 2,758,770 | 682 | 16.03 |
| 21 Aug 2025 | 6.20 | 6.30 | 6.00 | 6.10 | -1.61% | 1,142,229 | 421 | 6.97 |
| 20 Aug 2025 | 6.30 | 6.40 | 6.20 | 6.20 | -1.59% | 951,240 | 298 | 5.97 |
| 19 Aug 2025 | 6.40 | 6.50 | 6.30 | 6.30 | -1.56% | 1,443,388 | 460 | 9.17 |
| 18 Aug 2025 | 6.60 | 6.60 | 6.40 | 6.40 | -3.03% | 1,245,275 | 503 | 8.03 |
| 17 Aug 2025 | 6.50 | 6.70 | 6.50 | 6.60 | +1.54% | 830,686 | 295 | 5.46 |
| 14 Aug 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 0.00% | 606,741 | 271 | 3.92 |
| 13 Aug 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 0.00% | 620,738 | 276 | 4.03 |
| 12 Aug 2025 | 6.70 | 6.70 | 6.40 | 6.50 | -1.52% | 781,611 | 280 | 5.11 |
| 11 Aug 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 0.00% | 460,733 | 241 | 3.04 |
| 10 Aug 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 0.00% | 1,036,818 | 326 | 6.87 |
| 7 Aug 2025 | 6.70 | 6.80 | 6.60 | 6.60 | -1.49% | 850,348 | 352 | 5.69 |
| 6 Aug 2025 | 6.90 | 7.00 | 6.70 | 6.70 | -1.47% | 2,142,544 | 619 | 14.58 |
| 4 Aug 2025 | 7.00 | 7.10 | 6.80 | 6.80 | -2.86% | 2,752,599 | 647 | 19.00 |
| 3 Aug 2025 | 7.00 | 7.20 | 6.80 | 7.00 | -1.41% | 4,034,006 | 731 | 28.32 |
| 31 Jul 2025 | 7.00 | 7.40 | 6.90 | 7.10 | +1.43% | 5,238,467 | 958 | 37.44 |
| 30 Jul 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 0.00% | 1,584,331 | 366 | 11.10 |
| 29 Jul 2025 | 7.10 | 7.30 | 7.00 | 7.00 | -1.41% | 2,334,394 | 470 | 16.56 |
| 28 Jul 2025 | 7.20 | 7.40 | 7.10 | 7.10 | -2.74% | 1,496,901 | 380 | 10.74 |
| 27 Jul 2025 | 7.00 | 7.50 | 7.00 | 7.30 | +2.82% | 5,485,091 | 1,051 | 39.81 |
| 24 Jul 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 0.00% | 1,814,597 | 387 | 12.81 |
| 23 Jul 2025 | 7.00 | 7.20 | 6.90 | 7.10 | +2.90% | 3,130,749 | 695 | 22.13 |
| 22 Jul 2025 | 6.90 | 7.00 | 6.90 | 6.90 | 0.00% | 850,467 | 236 | 5.87 |
| 21 Jul 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 0.00% | 2,438,573 | 443 | 17.03 |
| 20 Jul 2025 | 7.00 | 7.00 | 6.90 | 6.90 | -1.43% | 1,081,853 | 264 | 7.49 |
| 17 Jul 2025 | 7.00 | 7.20 | 6.90 | 7.00 | 0.00% | 1,145,674 | 269 | 8.06 |
| 16 Jul 2025 | 6.80 | 7.00 | 6.80 | 7.00 | +2.94% | 1,467,439 | 337 | 10.20 |
| 15 Jul 2025 | 6.90 | 7.00 | 6.80 | 6.80 | -1.45% | 904,508 | 287 | 6.23 |
| 14 Jul 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 0.00% | 1,220,497 | 316 | 8.50 |
| 13 Jul 2025 | 7.10 | 7.10 | 6.90 | 6.90 | -4.17% | 1,943,425 | 560 | 13.54 |
| 10 Jul 2025 | 7.20 | 7.40 | 7.10 | 7.20 | +1.41% | 2,701,844 | 494 | 19.56 |
| 9 Jul 2025 | 6.90 | 7.40 | 6.80 | 7.10 | +1.43% | 3,640,651 | 776 | 25.77 |
| 8 Jul 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 0.00% | 1,476,709 | 558 | 10.22 |
| 7 Jul 2025 | 6.50 | 7.00 | 6.50 | 7.00 | +9.38% | 5,282,943 | 1,231 | 36.52 |
| 3 Jul 2025 | 6.40 | 6.50 | 6.30 | 6.40 | 0.00% | 699,985 | 282 | 4.46 |
| 2 Jul 2025 | 6.30 | 6.60 | 6.30 | 6.40 | +1.59% | 1,106,782 | 472 | 7.12 |
| 30 Jun 2025 | 6.30 | 6.50 | 6.20 | 6.30 | 0.00% | 1,060,479 | 346 | 6.71 |
| 29 Jun 2025 | 5.90 | 6.40 | 5.80 | 6.30 | +6.78% | 2,390,095 | 714 | 14.79 |
| 25 Jun 2025 | 5.80 | 5.90 | 5.70 | 5.90 | +1.72% | 683,665 | 257 | 3.97 |
| 24 Jun 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 0.00% | 491,405 | 218 | 2.84 |
| 23 Jun 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 0.00% | 391,538 | 187 | 2.27 |
| 22 Jun 2025 | 6.00 | 6.00 | 5.70 | 5.80 | -1.69% | 895,066 | 315 | 5.22 |
| 19 Jun 2025 | 6.10 | 6.10 | 5.90 | 5.90 | -1.67% | 778,181 | 287 | 4.65 |
| 18 Jun 2025 | 6.30 | 6.30 | 6.00 | 6.00 | -1.64% | 528,968 | 152 | 3.19 |
| 17 Jun 2025 | 6.20 | 6.30 | 6.10 | 6.10 | -1.61% | 525,589 | 229 | 3.22 |
| 16 Jun 2025 | 6.00 | 6.20 | 6.00 | 6.20 | +3.33% | 839,247 | 287 | 5.10 |
| 15 Jun 2025 | 6.20 | 6.20 | 6.00 | 6.00 | -1.64% | 470,528 | 150 | 2.84 |
| 4 Jun 2025 | 6.00 | 6.10 | 5.90 | 6.10 | +1.67% | 366,176 | 153 | 2.20 |
| 3 Jun 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 0.00% | 667,319 | 270 | 3.97 |
| 2 Jun 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 0.00% | 725,428 | 250 | 4.40 |
| 1 Jun 2025 | 6.00 | 6.10 | 5.50 | 6.00 | -3.23% | 1,771,197 | 507 | 10.48 |
| 29 May 2025 | 6.40 | 6.40 | 6.10 | 6.20 | -3.13% | 1,316,371 | 456 | 8.17 |
| 28 May 2025 | 6.70 | 6.80 | 6.30 | 6.40 | -3.03% | 1,670,791 | 435 | 10.86 |
| 27 May 2025 | 6.60 | 6.90 | 6.50 | 6.60 | +1.54% | 2,208,882 | 455 | 14.83 |
| 26 May 2025 | 6.70 | 6.70 | 6.50 | 6.50 | -2.99% | 908,379 | 232 | 5.99 |
| 25 May 2025 | 6.80 | 6.80 | 6.60 | 6.70 | 0.00% | 416,097 | 151 | 2.78 |
| 24 May 2025 | 6.80 | 6.90 | 6.60 | 6.70 | -1.47% | 722,223 | 224 | 4.87 |
| 22 May 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 0.00% | 186,688 | 98 | 1.27 |
| 21 May 2025 | 6.80 | 6.90 | 6.60 | 6.80 | 0.00% | 1,136,853 | 242 | 7.67 |
| 20 May 2025 | 6.70 | 6.90 | 6.60 | 6.80 | +1.49% | 451,847 | 188 | 3.04 |
| 19 May 2025 | 6.80 | 6.90 | 6.60 | 6.70 | 0.00% | 623,575 | 254 | 4.19 |
| 18 May 2025 | 7.00 | 7.10 | 6.70 | 6.70 | -2.90% | 769,539 | 332 | 5.26 |
| 17 May 2025 | 6.70 | 7.00 | 6.50 | 6.90 | +4.55% | 1,111,180 | 345 | 7.53 |
| 15 May 2025 | 6.80 | 6.90 | 6.50 | 6.60 | -4.35% | 1,770,396 | 496 | 11.86 |
| 14 May 2025 | 7.10 | 7.10 | 6.80 | 6.90 | -2.82% | 1,374,494 | 375 | 9.48 |
| 13 May 2025 | 7.40 | 7.60 | 7.00 | 7.10 | -4.05% | 3,081,309 | 657 | 22.42 |
| 12 May 2025 | 7.20 | 7.60 | 7.20 | 7.40 | +2.78% | 3,049,148 | 750 | 22.63 |
| 8 May 2025 | 6.60 | 7.20 | 6.60 | 7.20 | +9.09% | 5,805,030 | 903 | 40.97 |
| 7 May 2025 | 7.10 | 7.10 | 6.60 | 6.60 | -5.71% | 1,415,133 | 419 | 9.51 |
| 6 May 2025 | 6.40 | 7.00 | 6.40 | 7.00 | +9.38% | 3,676,041 | 750 | 25.33 |
| 5 May 2025 | 6.50 | 6.60 | 6.40 | 6.40 | -1.54% | 966,522 | 229 | 6.23 |
| 4 May 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 0.00% | 507,365 | 210 | 3.30 |
| 30 Apr 2025 | 6.60 | 6.70 | 6.40 | 6.50 | -1.52% | 934,271 | 225 | 6.08 |
| 29 Apr 2025 | 6.70 | 6.70 | 6.50 | 6.60 | -1.49% | 703,868 | 216 | 4.67 |
| 28 Apr 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 0.00% | 381,022 | 142 | 2.57 |
| 27 Apr 2025 | 6.80 | 6.80 | 6.60 | 6.70 | -1.47% | 700,008 | 182 | 4.69 |
| 24 Apr 2025 | 6.70 | 6.80 | 6.70 | 6.80 | +1.49% | 646,343 | 131 | 4.37 |
| 23 Apr 2025 | 6.80 | 6.90 | 6.70 | 6.70 | -1.47% | 373,213 | 107 | 2.53 |
| 22 Apr 2025 | 6.80 | 6.80 | 6.70 | 6.80 | 0.00% | 658,918 | 165 | 4.46 |
| 21 Apr 2025 | 6.80 | 6.90 | 6.80 | 6.80 | 0.00% | 388,835 | 130 | 2.65 |
| 20 Apr 2025 | 7.00 | 7.00 | 6.80 | 6.80 | -1.45% | 128,053 | 94 | 0.88 |
| 17 Apr 2025 | 6.90 | 7.00 | 6.80 | 6.90 | +1.47% | 547,822 | 199 | 3.78 |
| 16 Apr 2025 | 7.00 | 7.00 | 6.80 | 6.80 | -2.86% | 692,912 | 322 | 4.75 |
| 15 Apr 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 0.00% | 1,199,968 | 209 | 8.40 |
| 13 Apr 2025 | 7.10 | 7.10 | 7.00 | 7.00 | -1.41% | 822,475 | 184 | 5.77 |
| 10 Apr 2025 | 7.10 | 7.20 | 7.00 | 7.10 | +1.43% | 1,033,993 | 216 | 7.31 |
| 9 Apr 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 0.00% | 1,325,435 | 173 | 9.35 |
| 8 Apr 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 0.00% | 573,762 | 161 | 4.03 |
| 7 Apr 2025 | 7.10 | 7.20 | 7.00 | 7.00 | -1.41% | 991,601 | 169 | 7.02 |
| 6 Apr 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 0.00% | 890,815 | 239 | 6.30 |
| 27 Mar 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 0.00% | 967,177 | 253 | 6.87 |
| 25 Mar 2025 | 7.20 | 7.30 | 7.10 | 7.10 | -1.39% | 417,047 | 137 | 3.00 |
| 24 Mar 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 0.00% | 834,089 | 164 | 5.99 |
| 23 Mar 2025 | 7.30 | 7.30 | 7.20 | 7.20 | -1.37% | 795,501 | 210 | 5.73 |
| 20 Mar 2025 | 7.30 | 7.30 | 7.20 | 7.30 | 0.00% | 824,183 | 197 | 5.98 |
| 19 Mar 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 0.00% | 980,680 | 564 | 7.10 |
| 18 Mar 2025 | 7.30 | 7.60 | 7.20 | 7.30 | +1.39% | 1,893,323 | 448 | 13.97 |
| 17 Mar 2025 | 7.30 | 7.40 | 7.10 | 7.20 | -1.37% | 1,837,250 | 396 | 13.25 |
| 16 Mar 2025 | 7.40 | 7.40 | 7.30 | 7.30 | -1.35% | 867,818 | 254 | 6.34 |
| 13 Mar 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 0.00% | 1,087,730 | 247 | 8.05 |
| 12 Mar 2025 | 7.40 | 7.40 | 7.30 | 7.40 | 0.00% | 1,413,377 | 307 | 10.37 |
| 11 Mar 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 0.00% | 706,228 | 206 | 5.23 |
| 10 Mar 2025 | 7.20 | 7.50 | 7.20 | 7.40 | 0.00% | 521,041 | 233 | 3.86 |
| 9 Mar 2025 | 7.50 | 7.60 | 7.30 | 7.40 | -1.33% | 790,802 | 253 | 5.88 |
| 6 Mar 2025 | 7.50 | 7.70 | 7.40 | 7.50 | +1.35% | 1,495,853 | 287 | 11.26 |
| 5 Mar 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 0.00% | 926,272 | 253 | 6.88 |
| 4 Mar 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 0.00% | 881,901 | 230 | 6.53 |
| 3 Mar 2025 | 7.50 | 7.60 | 7.40 | 7.40 | -1.33% | 1,327,909 | 350 | 9.91 |
| 2 Mar 2025 | 7.70 | 7.80 | 7.50 | 7.50 | -3.85% | 1,341,118 | 351 | 10.22 |
| 27 Feb 2025 | 7.70 | 7.80 | 7.60 | 7.80 | 0.00% | 2,549,786 | 585 | 19.62 |
| 26 Feb 2025 | 8.10 | 8.20 | 7.70 | 7.80 | -2.50% | 2,154,625 | 659 | 17.06 |
| 25 Feb 2025 | 7.30 | 8.00 | 7.30 | 8.00 | +9.59% | 6,883,656 | 1,348 | 54.49 |
| 24 Feb 2025 | 7.40 | 7.40 | 7.30 | 7.30 | -1.35% | 911,813 | 328 | 6.67 |
| 23 Feb 2025 | 7.30 | 7.40 | 7.30 | 7.40 | +1.37% | 509,282 | 174 | 3.73 |
| 20 Feb 2025 | 7.30 | 7.30 | 7.20 | 7.30 | 0.00% | 682,446 | 446 | 4.97 |
| 19 Feb 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 0.00% | 967,062 | 232 | 7.03 |
| 18 Feb 2025 | 7.40 | 7.50 | 7.30 | 7.30 | -1.35% | 960,996 | 271 | 7.06 |
| 17 Feb 2025 | 7.50 | 7.60 | 7.40 | 7.40 | -1.33% | 579,857 | 166 | 4.31 |
| 16 Feb 2025 | 7.40 | 7.50 | 7.40 | 7.50 | +1.35% | 682,312 | 210 | 5.08 |
| 13 Feb 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 0.00% | 589,777 | 183 | 4.36 |
| 12 Feb 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 0.00% | 461,181 | 159 | 3.42 |
| 11 Feb 2025 | 7.40 | 7.50 | 7.30 | 7.40 | +1.37% | 751,642 | 204 | 5.54 |
| 10 Feb 2025 | 7.40 | 7.40 | 7.30 | 7.30 | -1.35% | 420,030 | 149 | 3.08 |
| 9 Feb 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 0.00% | 758,443 | 167 | 5.61 |
| 6 Feb 2025 | 7.60 | 7.60 | 7.40 | 7.40 | -1.33% | 644,126 | 238 | 4.80 |
| 5 Feb 2025 | 7.30 | 7.60 | 7.20 | 7.50 | +4.17% | 1,477,993 | 409 | 10.92 |
| 4 Feb 2025 | 7.40 | 7.40 | 7.20 | 7.20 | -1.37% | 602,322 | 192 | 4.38 |
| 3 Feb 2025 | 7.30 | 7.40 | 7.20 | 7.30 | +1.39% | 841,601 | 223 | 6.15 |
| 2 Feb 2025 | 7.30 | 7.40 | 7.20 | 7.20 | -1.37% | 438,202 | 106 | 3.18 |
| 30 Jan 2025 | 7.20 | 7.40 | 7.10 | 7.30 | +2.82% | 1,612,911 | 415 | 11.73 |
| 29 Jan 2025 | 7.20 | 7.20 | 7.10 | 7.10 | -1.39% | 404,981 | 177 | 2.91 |
| 28 Jan 2025 | 7.20 | 7.30 | 7.20 | 7.20 | 0.00% | 193,134 | 135 | 1.39 |
| 27 Jan 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 0.00% | 729,030 | 246 | 5.25 |
| 26 Jan 2025 | 7.30 | 7.30 | 7.20 | 7.20 | -1.37% | 694,582 | 188 | 5.04 |
| 23 Jan 2025 | 7.40 | 7.50 | 7.30 | 7.30 | -1.35% | 430,546 | 161 | 3.17 |
| 22 Jan 2025 | 7.50 | 7.50 | 7.40 | 7.40 | -1.33% | 416,692 | 201 | 3.09 |
| 21 Jan 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 0.00% | 570,479 | 212 | 4.28 |
| 20 Jan 2025 | 7.30 | 7.50 | 7.20 | 7.50 | +2.74% | 961,902 | 298 | 7.13 |
| 19 Jan 2025 | 7.40 | 7.40 | 7.20 | 7.30 | -1.35% | 520,288 | 291 | 3.81 |
| 16 Jan 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 0.00% | 866,070 | 256 | 6.40 |
| 15 Jan 2025 | 7.60 | 7.60 | 7.40 | 7.40 | -1.33% | 741,077 | 235 | 5.54 |
| 14 Jan 2025 | 7.50 | 7.70 | 7.50 | 7.50 | 0.00% | 583,164 | 260 | 4.41 |
| 13 Jan 2025 | 7.70 | 7.70 | 7.50 | 7.50 | -1.32% | 1,390,137 | 461 | 10.49 |
| 12 Jan 2025 | 7.70 | 7.80 | 7.60 | 7.60 | -1.30% | 831,941 | 254 | 6.39 |
| 9 Jan 2025 | 7.70 | 7.80 | 7.70 | 7.70 | 0.00% | 426,680 | 164 | 3.31 |
| 8 Jan 2025 | 7.90 | 7.90 | 7.70 | 7.70 | -2.53% | 878,610 | 288 | 6.85 |
| 7 Jan 2025 | 8.00 | 8.10 | 7.90 | 7.90 | -1.25% | 1,698,799 | 353 | 13.56 |
| 6 Jan 2025 | 8.00 | 8.00 | 7.90 | 8.00 | 0.00% | 799,248 | 281 | 6.33 |
| 5 Jan 2025 | 8.10 | 8.20 | 7.90 | 8.00 | -1.23% | 1,299,086 | 300 | 10.39 |
| 2 Jan 2025 | 7.80 | 8.20 | 7.70 | 8.10 | +5.19% | 3,379,881 | 957 | 27.10 |
| 1 Jan 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 0.00% | 503,252 | 204 | 3.90 |
| 30 Dec 2024 | 7.90 | 7.90 | 7.70 | 7.70 | -1.28% | 381,367 | 148 | 2.95 |
| 29 Dec 2024 | 7.70 | 7.90 | 7.70 | 7.80 | +1.30% | 691,342 | 281 | 5.39 |
| 26 Dec 2024 | 7.70 | 7.80 | 7.60 | 7.70 | 0.00% | 730,931 | 142 | 5.63 |
| 24 Dec 2024 | 7.60 | 7.80 | 7.50 | 7.70 | +1.32% | 896,308 | 179 | 6.87 |
| 23 Dec 2024 | 7.60 | 7.60 | 7.50 | 7.60 | +1.33% | 798,677 | 148 | 6.03 |
| 22 Dec 2024 | 7.60 | 7.70 | 7.50 | 7.50 | -1.32% | 621,545 | 167 | 4.69 |
| 19 Dec 2024 | 7.60 | 7.70 | 7.60 | 7.60 | 0.00% | 238,250 | 115 | 1.82 |
| 18 Dec 2024 | 7.70 | 7.80 | 7.60 | 7.60 | -1.30% | 611,815 | 197 | 4.67 |
| 17 Dec 2024 | 7.70 | 7.90 | 7.60 | 7.70 | 0.00% | 982,755 | 266 | 7.54 |
| 15 Dec 2024 | 7.70 | 7.80 | 7.60 | 7.70 | 0.00% | 457,464 | 197 | 3.53 |
| 12 Dec 2024 | 7.70 | 7.80 | 7.70 | 7.70 | 0.00% | 429,039 | 143 | 3.31 |
| 11 Dec 2024 | 7.80 | 7.90 | 7.70 | 7.70 | -1.28% | 1,100,370 | 198 | 8.54 |
| 10 Dec 2024 | 7.90 | 7.90 | 7.70 | 7.80 | +1.30% | 801,722 | 393 | 6.24 |
| 9 Dec 2024 | 7.80 | 7.90 | 7.70 | 7.70 | -1.28% | 1,425,234 | 374 | 11.04 |
| 8 Dec 2024 | 7.80 | 7.90 | 7.70 | 7.80 | 0.00% | 773,866 | 289 | 6.03 |
| 5 Dec 2024 | 7.90 | 8.00 | 7.80 | 7.80 | -1.27% | 638,488 | 177 | 5.04 |
| 4 Dec 2024 | 7.90 | 8.10 | 7.90 | 7.90 | 0.00% | 1,412,019 | 320 | 11.24 |
| 3 Dec 2024 | 8.00 | 8.00 | 7.80 | 7.90 | 0.00% | 1,411,734 | 314 | 11.16 |
| 2 Dec 2024 | 8.00 | 8.10 | 7.80 | 7.90 | -1.25% | 1,517,137 | 400 | 12.09 |
| 1 Dec 2024 | 8.00 | 8.10 | 7.90 | 8.00 | 0.00% | 1,349,430 | 299 | 10.86 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.