Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2025 | 7.900 | 7.980 | 7.900 | 7.960 | 164,106 | +0.05(+0.63%) |
Feb 14, 2025 | 7.910 | 0 | +0.00(+0.00%) | |||
Feb 13, 2025 | 8.000 | 8.000 | 7.850 | 7.910 | 298,663 | -0.09(-1.12%) |
Feb 12, 2025 | 7.950 | 8.000 | 7.920 | 8.000 | 229,219 | +0.02(+0.25%) |
Feb 11, 2025 | 7.990 | 7.990 | 7.910 | 7.980 | 196,639 | +0.00(+0.00%) |
Feb 10, 2025 | 8.050 | 8.050 | 7.980 | 7.980 | 322,573 | -0.02(-0.25%) |
Feb 07, 2025 | 8.020 | 8.020 | 7.950 | 8.000 | 150,198 | -0.01(-0.12%) |
Feb 06, 2025 | 7.900 | 8.010 | 7.900 | 8.010 | 390,221 | +0.17(+2.17%) |
Feb 05, 2025 | 7.790 | 7.850 | 7.770 | 7.840 | 101,787 | +0.06(+0.77%) |
Feb 04, 2025 | 7.860 | 7.890 | 7.780 | 7.780 | 401,887 | -0.05(-0.64%) |
Feb 03, 2025 | 7.010 | 7.850 | 7.010 | 7.830 | 523,822 | -0.16(-2.00%) |
Jan 31, 2025 | 8.050 | 8.050 | 7.980 | 7.990 | 355,137 | -0.16(-1.96%) |
Jan 30, 2025 | 8.130 | 8.180 | 8.130 | 8.150 | 240,290 | +0.02(+0.25%) |
Jan 29, 2025 | 8.140 | 8.150 | 8.100 | 8.130 | 196,570 | +0.01(+0.12%) |
Jan 28, 2025 | 8.130 | 8.130 | 8.070 | 8.120 | 171,927 | +0.00(+0.00%) |
Jan 27, 2025 | 8.080 | 8.120 | 8.070 | 8.120 | 317,079 | +0.05(+0.62%) |
Jan 24, 2025 | 8.090 | 8.090 | 8.050 | 8.070 | 155,761 | +0.01(+0.12%) |
Jan 23, 2025 | 8.050 | 8.080 | 8.040 | 8.060 | 265,731 | +0.02(+0.25%) |
Jan 22, 2025 | 8.110 | 8.110 | 8.010 | 8.040 | 154,096 | -0.03(-0.37%) |
Jan 21, 2025 | 8.040 | 8.090 | 8.030 | 8.070 | 151,796 | +0.03(+0.37%) |
Jan 20, 2025 | 8.060 | 8.070 | 8.030 | 8.040 | 143,317 | +0.01(+0.12%) |
Jan 17, 2025 | 8.060 | 8.070 | 8.020 | 8.030 | 259,833 | +0.01(+0.12%) |
Jan 16, 2025 | 8.000 | 8.020 | 7.970 | 8.020 | 193,647 | +0.06(+0.75%) |
Jan 15, 2025 | 7.910 | 7.980 | 7.910 | 7.960 | 88,913 | +0.11(+1.40%) |
Jan 14, 2025 | 7.840 | 7.880 | 7.800 | 7.850 | 138,728 | +0.01(+0.13%) |
Jan 13, 2025 | 7.840 | 7.870 | 7.820 | 7.840 | 222,002 | -0.07(-0.88%) |
Jan 10, 2025 | 8.040 | 8.040 | 7.870 | 7.910 | 244,531 | -0.11(-1.37%) |
Jan 09, 2025 | 7.960 | 8.020 | 7.960 | 8.020 | 41,244 | +0.02(+0.25%) |
Jan 08, 2025 | 7.980 | 8.010 | 7.940 | 8.000 | 150,103 | +0.02(+0.25%) |
Jan 07, 2025 | 8.070 | 8.070 | 7.980 | 7.980 | 210,198 | -0.02(-0.25%) |
Jan 06, 2025 | 8.040 | 8.090 | 8.000 | 8.000 | 218,941 | -0.03(-0.37%) |
Jan 03, 2025 | 8.000 | 8.050 | 7.990 | 8.030 | 153,182 | +0.04(+0.50%) |
Jan 02, 2025 | 8.100 | 8.100 | 7.950 | 7.990 | 340,782 | -0.06(-0.75%) |
Dec 31, 2024 | 8.050 | 0 | -0.08(-0.98%) | |||
Dec 30, 2024 | 8.200 | 8.200 | 8.080 | 8.130 | 252,150 | -0.05(-0.61%) |
Dec 27, 2024 | 8.150 | 8.190 | 8.130 | 8.180 | 175,097 | +0.04(+0.49%) |
Dec 24, 2024 | 8.140 | 0 | +0.00(+0.00%) | |||
Dec 23, 2024 | 8.120 | 8.150 | 8.050 | 8.140 | 142,281 | +0.04(+0.49%) |
Dec 20, 2024 | 8.060 | 8.140 | 7.990 | 8.100 | 300,511 | +0.04(+0.50%) |
Dec 19, 2024 | 8.130 | 8.130 | 8.030 | 8.060 | 126,299 | -0.02(-0.25%) |
Dec 18, 2024 | 8.240 | 8.240 | 8.030 | 8.080 | 333,217 | -0.12(-1.46%) |
Dec 17, 2024 | 8.200 | 8.210 | 8.170 | 8.200 | 113,574 | -0.02(-0.24%) |
Dec 16, 2024 | 8.250 | 8.250 | 8.180 | 8.220 | 196,989 | -0.01(-0.12%) |
Dec 13, 2024 | 8.220 | 8.230 | 8.190 | 8.230 | 115,042 | +0.01(+0.12%) |
Dec 12, 2024 | 8.290 | 8.290 | 8.200 | 8.220 | 153,038 | -0.04(-0.48%) |
Dec 11, 2024 | 8.300 | 8.300 | 8.250 | 8.260 | 150,020 | -0.01(-0.12%) |
Dec 10, 2024 | 8.340 | 8.340 | 8.270 | 8.270 | 150,127 | -0.05(-0.60%) |
Dec 09, 2024 | 8.340 | 8.350 | 8.300 | 8.320 | 205,674 | -0.03(-0.36%) |
Dec 06, 2024 | 8.360 | 8.360 | 8.330 | 8.350 | 168,436 | +0.01(+0.12%) |
Dec 05, 2024 | 8.250 | 8.350 | 8.220 | 8.340 | 95,380 | +0.05(+0.60%) |
Dec 04, 2024 | 8.300 | 8.310 | 8.240 | 8.290 | 123,774 | +0.02(+0.24%) |
Dec 03, 2024 | 8.340 | 8.340 | 8.250 | 8.270 | 235,621 | -0.06(-0.72%) |