Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 9.790 | 9.829 | 9.730 | 9.800 | 1,564,509 | -0.01(-0.10%) |
Feb 10, 2025 | 9.800 | 9.950 | 9.780 | 9.810 | 2,660,314 | +0.14(+1.45%) |
Feb 07, 2025 | 9.680 | 9.785 | 9.640 | 9.670 | 1,702,693 | +0.00(+0.00%) |
Feb 06, 2025 | 9.560 | 9.690 | 9.520 | 9.670 | 2,535,069 | +0.19(+2.00%) |
Feb 05, 2025 | 9.680 | 9.690 | 9.460 | 9.480 | 3,365,950 | -0.36(-3.66%) |
Feb 04, 2025 | 9.630 | 9.910 | 9.510 | 9.840 | 3,161,237 | +0.22(+2.29%) |
Feb 03, 2025 | 9.210 | 9.650 | 9.130 | 9.620 | 3,436,820 | +0.34(+3.66%) |
Jan 31, 2025 | 9.670 | 9.670 | 9.280 | 9.280 | 4,803,921 | -0.39(-4.03%) |
Jan 30, 2025 | 9.120 | 9.700 | 9.120 | 9.670 | 6,514,170 | +0.63(+6.97%) |
Jan 29, 2025 | 8.620 | 9.060 | 8.580 | 9.040 | 3,947,115 | +0.43(+4.99%) |
Jan 28, 2025 | 8.550 | 8.650 | 8.485 | 8.610 | 2,111,468 | +0.05(+0.58%) |
Jan 27, 2025 | 8.240 | 8.575 | 8.150 | 8.560 | 2,896,362 | +0.13(+1.54%) |
Jan 24, 2025 | 8.440 | 8.455 | 8.320 | 8.430 | 1,586,992 | +0.01(+0.12%) |
Jan 23, 2025 | 8.280 | 8.450 | 8.280 | 8.420 | 1,834,684 | +0.15(+1.81%) |
Jan 22, 2025 | 8.430 | 8.460 | 8.250 | 8.270 | 2,570,562 | -0.17(-2.01%) |
Jan 21, 2025 | 8.420 | 8.470 | 8.239 | 8.440 | 2,547,866 | -0.01(-0.12%) |
Jan 17, 2025 | 8.630 | 8.650 | 8.380 | 8.450 | 2,444,438 | -0.18(-2.09%) |
Jan 16, 2025 | 8.600 | 8.710 | 8.560 | 8.630 | 2,182,825 | +0.03(+0.35%) |
Jan 15, 2025 | 8.650 | 8.650 | 8.450 | 8.600 | 2,473,860 | +0.03(+0.35%) |
Jan 14, 2025 | 8.560 | 8.615 | 8.450 | 8.570 | 1,525,776 | +0.00(+0.00%) |
Jan 13, 2025 | 8.530 | 8.740 | 8.495 | 8.570 | 2,948,927 | +0.08(+0.94%) |
Jan 10, 2025 | 8.600 | 8.670 | 8.470 | 8.490 | 3,356,905 | +0.01(+0.12%) |
Jan 08, 2025 | 8.480 | 8.510 | 8.380 | 8.480 | 1,937,184 | -0.07(-0.82%) |
Jan 07, 2025 | 8.430 | 8.590 | 8.400 | 8.550 | 2,322,447 | +0.25(+3.01%) |
Jan 06, 2025 | 8.330 | 8.530 | 8.280 | 8.300 | 2,143,329 | +0.04(+0.48%) |
Jan 03, 2025 | 8.250 | 8.295 | 8.140 | 8.260 | 1,941,912 | +0.04(+0.49%) |
Jan 02, 2025 | 8.000 | 8.240 | 7.980 | 8.220 | 3,179,437 | +0.30(+3.79%) |
Dec 31, 2024 | 7.920 | 0 | +0.24(+3.13%) | |||
Dec 30, 2024 | 7.560 | 7.745 | 7.550 | 7.680 | 2,142,856 | +0.13(+1.72%) |
Dec 27, 2024 | 7.540 | 7.650 | 7.480 | 7.550 | 2,105,657 | +0.00(+0.00%) |
Dec 26, 2024 | 7.560 | 7.640 | 7.502 | 7.550 | 1,400,528 | +0.00(+0.00%) |
Dec 24, 2024 | 7.550 | 7.580 | 7.430 | 7.550 | 883,798 | +0.01(+0.13%) |
Dec 23, 2024 | 7.580 | 7.598 | 7.410 | 7.540 | 2,660,194 | -0.10(-1.31%) |
Dec 20, 2024 | 7.550 | 7.725 | 7.500 | 7.640 | 2,133,375 | +0.02(+0.26%) |
Dec 19, 2024 | 7.700 | 7.790 | 7.605 | 7.620 | 1,443,773 | -0.02(-0.26%) |
Dec 18, 2024 | 7.880 | 7.950 | 7.622 | 7.640 | 2,048,183 | -0.25(-3.17%) |
Dec 17, 2024 | 7.900 | 7.919 | 7.780 | 7.890 | 2,470,620 | -0.06(-0.75%) |
Dec 16, 2024 | 8.170 | 8.170 | 7.910 | 7.950 | 2,792,500 | -0.27(-3.28%) |
Dec 13, 2024 | 8.280 | 8.345 | 8.150 | 8.220 | 1,429,203 | -0.09(-1.08%) |
Dec 12, 2024 | 8.260 | 8.330 | 8.170 | 8.310 | 1,706,791 | -0.05(-0.60%) |
Dec 11, 2024 | 8.360 | 8.400 | 8.245 | 8.360 | 1,677,684 | +0.00(+0.00%) |
Dec 10, 2024 | 8.250 | 8.430 | 8.230 | 8.360 | 2,244,366 | +0.15(+1.83%) |
Dec 09, 2024 | 7.980 | 8.320 | 7.980 | 8.210 | 3,719,312 | +0.35(+4.45%) |
Dec 06, 2024 | 8.010 | 8.010 | 7.750 | 7.860 | 2,430,300 | -0.17(-2.12%) |
Dec 05, 2024 | 7.940 | 8.120 | 7.930 | 8.030 | 1,803,622 | +0.13(+1.65%) |
Dec 04, 2024 | 7.950 | 8.060 | 7.870 | 7.900 | 1,713,430 | -0.07(-0.88%) |
Dec 03, 2024 | 7.950 | 8.030 | 7.905 | 7.970 | 1,502,088 | +0.04(+0.50%) |