Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 8.730 | 8.836 | 8.645 | 8.700 | 208,347 | -0.01(-0.11%) |
Feb 13, 2025 | 8.700 | 8.710 | 8.486 | 8.710 | 38,321 | +0.14(+1.63%) |
Feb 12, 2025 | 8.500 | 8.680 | 8.490 | 8.570 | 71,292 | +0.05(+0.59%) |
Feb 11, 2025 | 8.500 | 8.550 | 8.265 | 8.520 | 935,792 | -0.04(-0.47%) |
Feb 10, 2025 | 8.640 | 8.640 | 8.469 | 8.560 | 389,700 | -0.00(-0.04%) |
Feb 07, 2025 | 8.650 | 8.721 | 8.484 | 8.563 | 66,408 | +0.25(+2.99%) |
Feb 06, 2025 | 8.515 | 8.515 | 8.264 | 8.315 | 106,575 | +0.04(+0.54%) |
Feb 05, 2025 | 7.600 | 8.270 | 7.600 | 8.270 | 207,941 | +0.09(+1.10%) |
Feb 04, 2025 | 7.510 | 8.230 | 7.510 | 8.180 | 757,971 | +0.56(+7.35%) |
Feb 03, 2025 | 7.610 | 7.827 | 7.510 | 7.620 | 656,061 | -0.27(-3.37%) |
Jan 31, 2025 | 8.030 | 8.115 | 7.850 | 7.886 | 426,234 | -0.16(-2.04%) |
Jan 30, 2025 | 8.875 | 8.875 | 8.050 | 8.050 | 346,911 | -0.12(-1.43%) |
Jan 29, 2025 | 7.900 | 8.230 | 7.900 | 8.167 | 31,105 | +0.11(+1.40%) |
Jan 28, 2025 | 8.200 | 8.204 | 7.870 | 8.054 | 466,986 | -0.30(-3.55%) |
Jan 27, 2025 | 8.330 | 8.520 | 8.250 | 8.350 | 293,980 | -0.30(-3.47%) |
Jan 24, 2025 | 8.663 | 8.710 | 8.553 | 8.650 | 143,871 | +0.16(+1.88%) |
Jan 23, 2025 | 8.545 | 8.590 | 8.353 | 8.490 | 54,553 | +0.08(+0.95%) |
Jan 22, 2025 | 8.500 | 8.773 | 8.370 | 8.410 | 643,927 | -0.38(-4.32%) |
Jan 21, 2025 | 8.773 | 8.860 | 8.717 | 8.790 | 900,856 | +0.32(+3.78%) |
Jan 17, 2025 | 8.600 | 8.690 | 8.455 | 8.470 | 182,245 | -0.18(-2.08%) |
Jan 16, 2025 | 8.690 | 8.730 | 8.650 | 8.650 | 213,460 | -0.06(-0.69%) |
Jan 15, 2025 | 8.780 | 8.910 | 8.517 | 8.710 | 329,165 | +0.24(+2.83%) |
Jan 14, 2025 | 8.560 | 8.617 | 8.390 | 8.470 | 96,220 | +0.04(+0.47%) |
Jan 13, 2025 | 8.600 | 8.672 | 8.390 | 8.430 | 159,605 | -0.16(-1.86%) |
Jan 10, 2025 | 8.890 | 8.890 | 8.590 | 8.590 | 232,333 | -0.21(-2.44%) |
Jan 08, 2025 | 8.770 | 8.827 | 8.590 | 8.805 | 214,756 | +0.04(+0.44%) |
Jan 07, 2025 | 8.980 | 9.040 | 8.767 | 8.767 | 196,702 | -0.18(-2.05%) |
Jan 06, 2025 | 8.800 | 9.140 | 8.750 | 8.950 | 157,987 | +0.29(+3.41%) |
Jan 03, 2025 | 8.800 | 8.800 | 8.590 | 8.655 | 168,783 | -0.06(-0.63%) |
Jan 02, 2025 | 8.766 | 8.860 | 8.630 | 8.710 | 220,525 | +0.10(+1.16%) |
Dec 31, 2024 | 8.610 | 0 | +0.12(+1.35%) | |||
Dec 30, 2024 | 8.520 | 8.610 | 8.250 | 8.495 | 139,837 | -0.19(-2.13%) |
Dec 27, 2024 | 8.700 | 8.781 | 8.520 | 8.680 | 173,109 | -0.03(-0.32%) |
Dec 26, 2024 | 8.500 | 8.748 | 8.500 | 8.708 | 27,577 | +0.03(+0.32%) |
Dec 24, 2024 | 8.530 | 8.760 | 8.530 | 8.680 | 33,730 | -0.03(-0.34%) |
Dec 23, 2024 | 8.450 | 8.755 | 8.450 | 8.710 | 426,906 | +0.13(+1.52%) |
Dec 20, 2024 | 8.290 | 8.680 | 8.290 | 8.580 | 338,136 | +0.28(+3.43%) |
Dec 19, 2024 | 8.180 | 8.550 | 8.180 | 8.296 | 488,792 | +0.05(+0.55%) |
Dec 18, 2024 | 8.440 | 8.720 | 8.230 | 8.250 | 102,552 | -0.35(-4.03%) |
Dec 17, 2024 | 8.700 | 8.725 | 8.490 | 8.597 | 60,128 | -0.18(-2.04%) |
Dec 16, 2024 | 9.060 | 9.060 | 8.776 | 8.776 | 48,736 | -0.24(-2.62%) |
Dec 13, 2024 | 9.020 | 9.150 | 8.934 | 9.011 | 402,762 | -0.04(-0.48%) |
Dec 12, 2024 | 9.100 | 9.195 | 9.039 | 9.055 | 62,155 | -0.13(-1.43%) |
Dec 11, 2024 | 9.380 | 9.440 | 9.100 | 9.187 | 192,096 | -0.20(-2.17%) |
Dec 10, 2024 | 9.250 | 9.600 | 9.250 | 9.390 | 104,459 | -0.32(-3.30%) |
Dec 09, 2024 | 10.16 | 10.20 | 9.610 | 9.710 | 64,557 | -0.01(-0.11%) |
Dec 06, 2024 | 9.940 | 10.00 | 9.690 | 9.721 | 84,581 | -0.29(-2.89%) |
Dec 05, 2024 | 9.910 | 10.09 | 9.910 | 10.01 | 132,564 | +0.04(+0.45%) |
Dec 04, 2024 | 9.860 | 10.00 | 9.860 | 9.965 | 174,137 | -0.01(-0.10%) |
Dec 03, 2024 | 9.440 | 10.01 | 9.440 | 9.975 | 57,947 | +0.15(+1.58%) |