Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 10, 2025 | 9.190 | 9.305 | 9.120 | 9.220 | 1,847,209 | +0.12(+1.32%) |
Feb 07, 2025 | 9.230 | 9.235 | 9.049 | 9.100 | 846,067 | -0.13(-1.41%) |
Feb 06, 2025 | 9.200 | 9.330 | 9.105 | 9.230 | 854,133 | +0.07(+0.76%) |
Feb 05, 2025 | 9.150 | 9.415 | 9.080 | 9.160 | 1,370,880 | +0.09(+0.99%) |
Feb 04, 2025 | 8.830 | 9.095 | 8.780 | 9.070 | 981,985 | +0.21(+2.37%) |
Feb 03, 2025 | 8.780 | 8.900 | 8.540 | 8.860 | 1,404,654 | -0.13(-1.45%) |
Jan 31, 2025 | 9.200 | 9.315 | 8.910 | 8.990 | 2,123,169 | -0.17(-1.86%) |
Jan 30, 2025 | 9.210 | 9.320 | 9.000 | 9.160 | 4,209,436 | +0.05(+0.55%) |
Jan 29, 2025 | 9.310 | 9.370 | 9.020 | 9.110 | 2,816,735 | -0.14(-1.51%) |
Jan 28, 2025 | 9.000 | 9.325 | 8.930 | 9.250 | 2,549,181 | +0.25(+2.78%) |
Jan 27, 2025 | 8.360 | 9.050 | 8.320 | 9.000 | 3,985,123 | +0.57(+6.76%) |
Jan 24, 2025 | 8.530 | 8.561 | 8.375 | 8.430 | 1,580,095 | -0.13(-1.52%) |
Jan 23, 2025 | 8.220 | 8.585 | 8.175 | 8.560 | 1,352,048 | +0.28(+3.38%) |
Jan 22, 2025 | 8.190 | 8.450 | 8.175 | 8.280 | 2,228,662 | +0.09(+1.10%) |
Jan 21, 2025 | 8.280 | 8.310 | 8.100 | 8.190 | 1,363,137 | -0.01(-0.12%) |
Jan 17, 2025 | 8.300 | 8.310 | 8.070 | 8.200 | 960,803 | +0.03(+0.37%) |
Jan 16, 2025 | 8.100 | 8.210 | 7.920 | 8.170 | 1,053,195 | +0.12(+1.49%) |
Jan 15, 2025 | 8.050 | 8.105 | 7.900 | 8.050 | 1,181,933 | +0.13(+1.64%) |
Jan 14, 2025 | 7.970 | 7.970 | 7.820 | 7.920 | 1,037,895 | +0.04(+0.51%) |
Jan 13, 2025 | 7.860 | 8.220 | 7.750 | 7.880 | 1,486,475 | +0.36(+4.79%) |
Jan 10, 2025 | 7.550 | 7.605 | 7.341 | 7.520 | 747,001 | -0.20(-2.59%) |
Jan 08, 2025 | 7.770 | 7.860 | 7.630 | 7.720 | 1,338,459 | -0.05(-0.64%) |
Jan 07, 2025 | 8.000 | 8.030 | 7.575 | 7.770 | 983,992 | -0.17(-2.14%) |
Jan 06, 2025 | 7.800 | 8.110 | 7.765 | 7.940 | 1,059,170 | +0.21(+2.72%) |
Jan 03, 2025 | 7.610 | 7.730 | 7.570 | 7.730 | 658,327 | +0.17(+2.25%) |
Jan 02, 2025 | 7.590 | 7.645 | 7.435 | 7.560 | 1,058,728 | +0.05(+0.67%) |
Dec 31, 2024 | 7.510 | 0 | -0.13(-1.70%) | |||
Dec 30, 2024 | 7.700 | 7.710 | 7.500 | 7.640 | 1,264,085 | -0.18(-2.30%) |
Dec 27, 2024 | 7.840 | 7.955 | 7.700 | 7.820 | 924,693 | -0.09(-1.14%) |
Dec 26, 2024 | 7.770 | 7.935 | 7.750 | 7.910 | 735,245 | +0.08(+1.02%) |
Dec 24, 2024 | 7.790 | 7.860 | 7.710 | 7.830 | 543,896 | +0.06(+0.77%) |
Dec 23, 2024 | 7.760 | 7.800 | 7.660 | 7.770 | 896,568 | +0.01(+0.13%) |
Dec 20, 2024 | 7.610 | 7.820 | 7.610 | 7.760 | 2,756,859 | +0.00(+0.06%) |
Dec 19, 2024 | 7.760 | 7.840 | 7.450 | 7.755 | 1,040,208 | +0.08(+0.98%) |
Dec 18, 2024 | 8.180 | 8.230 | 7.610 | 7.680 | 2,189,671 | -0.49(-6.00%) |
Dec 17, 2024 | 8.030 | 8.180 | 7.845 | 8.170 | 1,367,111 | +0.05(+0.62%) |
Dec 16, 2024 | 8.000 | 8.190 | 7.900 | 8.120 | 1,725,838 | +0.05(+0.62%) |
Dec 13, 2024 | 8.280 | 8.280 | 8.010 | 8.070 | 1,174,112 | -0.21(-2.54%) |
Dec 12, 2024 | 8.420 | 8.470 | 8.250 | 8.280 | 864,431 | -0.19(-2.24%) |
Dec 11, 2024 | 8.210 | 8.515 | 8.090 | 8.470 | 1,152,982 | +0.36(+4.44%) |
Dec 10, 2024 | 8.180 | 8.230 | 8.040 | 8.110 | 922,314 | -0.06(-0.73%) |
Dec 09, 2024 | 8.230 | 8.330 | 8.075 | 8.170 | 1,025,526 | -0.03(-0.37%) |
Dec 06, 2024 | 8.110 | 8.320 | 8.100 | 8.200 | 787,069 | +0.15(+1.86%) |
Dec 05, 2024 | 8.170 | 8.210 | 7.980 | 8.050 | 661,605 | -0.15(-1.83%) |
Dec 04, 2024 | 8.020 | 8.230 | 7.965 | 8.200 | 910,628 | +0.24(+3.02%) |
Dec 03, 2024 | 7.960 | 8.020 | 7.820 | 7.960 | 877,761 | -0.02(-0.25%) |