Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 10.26 | 10.75 | 10.04 | 10.63 | 1,923,347 | +0.56(+5.56%) |
Feb 13, 2025 | 9.900 | 10.13 | 9.890 | 10.07 | 1,036,379 | +0.15(+1.51%) |
Feb 12, 2025 | 9.660 | 10.03 | 9.580 | 9.920 | 1,111,554 | +0.23(+2.37%) |
Feb 11, 2025 | 9.740 | 10.02 | 9.686 | 9.690 | 1,079,963 | -0.25(-2.52%) |
Feb 10, 2025 | 10.22 | 10.22 | 9.940 | 9.940 | 847,666 | -0.24(-2.36%) |
Feb 07, 2025 | 10.30 | 10.49 | 10.04 | 10.18 | 822,306 | -0.11(-1.07%) |
Feb 06, 2025 | 10.10 | 10.41 | 10.02 | 10.29 | 905,879 | +0.31(+3.11%) |
Feb 05, 2025 | 10.20 | 10.39 | 9.970 | 9.980 | 1,028,545 | -0.15(-1.48%) |
Feb 04, 2025 | 9.810 | 10.56 | 9.750 | 10.13 | 1,461,506 | +0.42(+4.33%) |
Feb 03, 2025 | 9.920 | 10.02 | 9.560 | 9.710 | 2,320,212 | -0.60(-5.82%) |
Jan 31, 2025 | 10.41 | 10.60 | 10.22 | 10.31 | 1,320,417 | -0.17(-1.62%) |
Jan 30, 2025 | 10.51 | 10.52 | 10.24 | 10.48 | 926,376 | +0.24(+2.34%) |
Jan 29, 2025 | 10.34 | 10.59 | 10.15 | 10.24 | 1,198,303 | +0.03(+0.29%) |
Jan 28, 2025 | 10.62 | 10.62 | 10.09 | 10.21 | 2,190,292 | -0.49(-4.58%) |
Jan 27, 2025 | 10.85 | 11.27 | 10.68 | 10.70 | 1,601,546 | -0.26(-2.37%) |
Jan 24, 2025 | 10.83 | 11.17 | 10.62 | 10.96 | 1,916,861 | +0.17(+1.58%) |
Jan 23, 2025 | 10.37 | 10.88 | 10.22 | 10.79 | 1,692,645 | +0.42(+4.05%) |
Jan 22, 2025 | 10.80 | 10.80 | 10.33 | 10.37 | 2,341,202 | -0.47(-4.34%) |
Jan 21, 2025 | 11.04 | 11.11 | 10.70 | 10.84 | 1,961,341 | -0.21(-1.90%) |
Jan 17, 2025 | 11.25 | 11.38 | 11.01 | 11.05 | 1,496,798 | -0.07(-0.63%) |
Jan 16, 2025 | 11.35 | 11.55 | 11.08 | 11.12 | 1,558,711 | -0.22(-1.94%) |
Jan 15, 2025 | 12.05 | 12.13 | 11.28 | 11.34 | 1,186,194 | -0.18(-1.56%) |
Jan 14, 2025 | 12.16 | 12.34 | 11.45 | 11.52 | 1,088,375 | -0.39(-3.27%) |
Jan 13, 2025 | 12.01 | 12.07 | 11.46 | 11.91 | 1,431,505 | -0.30(-2.46%) |
Jan 10, 2025 | 12.44 | 12.56 | 12.03 | 12.21 | 1,531,576 | -0.53(-4.16%) |
Jan 08, 2025 | 12.77 | 13.08 | 12.53 | 12.74 | 1,462,590 | -0.55(-4.14%) |
Jan 07, 2025 | 12.49 | 13.66 | 12.46 | 13.29 | 2,706,697 | +0.94(+7.61%) |
Jan 06, 2025 | 12.52 | 12.90 | 12.28 | 12.35 | 2,201,169 | +0.16(+1.31%) |
Jan 03, 2025 | 12.21 | 12.28 | 11.88 | 12.19 | 1,109,819 | +0.15(+1.25%) |
Jan 02, 2025 | 11.35 | 12.54 | 11.26 | 12.04 | 2,218,842 | +0.92(+8.27%) |
Dec 31, 2024 | 11.12 | 0 | -0.11(-0.98%) | |||
Dec 30, 2024 | 11.19 | 11.35 | 10.87 | 11.23 | 1,778,957 | -0.15(-1.32%) |
Dec 27, 2024 | 11.45 | 11.60 | 11.26 | 11.38 | 848,028 | -0.14(-1.22%) |
Dec 26, 2024 | 11.63 | 11.75 | 11.39 | 11.52 | 1,352,991 | -0.29(-2.46%) |
Dec 24, 2024 | 11.77 | 12.04 | 11.76 | 11.81 | 715,560 | +0.08(+0.68%) |
Dec 23, 2024 | 11.48 | 11.74 | 11.36 | 11.73 | 1,263,620 | +0.23(+2.00%) |
Dec 20, 2024 | 10.67 | 11.65 | 10.60 | 11.50 | 2,361,059 | +0.62(+5.75%) |
Dec 19, 2024 | 11.38 | 11.48 | 10.87 | 10.88 | 1,956,909 | -0.45(-3.93%) |
Dec 18, 2024 | 11.70 | 12.09 | 11.28 | 11.32 | 1,944,513 | -0.35(-3.00%) |
Dec 17, 2024 | 11.28 | 11.83 | 11.17 | 11.67 | 1,867,234 | +0.01(+0.09%) |
Dec 16, 2024 | 12.46 | 12.52 | 11.45 | 11.66 | 2,790,408 | -1.03(-8.12%) |
Dec 13, 2024 | 12.86 | 13.20 | 12.49 | 12.69 | 1,956,114 | +0.31(+2.50%) |
Dec 12, 2024 | 12.54 | 12.78 | 12.24 | 12.38 | 1,527,089 | -0.40(-3.13%) |
Dec 11, 2024 | 12.85 | 13.12 | 12.47 | 12.78 | 1,835,210 | +0.13(+1.03%) |
Dec 10, 2024 | 12.39 | 12.78 | 12.11 | 12.65 | 1,691,274 | +0.12(+0.96%) |
Dec 09, 2024 | 12.42 | 13.61 | 12.42 | 12.53 | 3,412,161 | +0.52(+4.33%) |
Dec 06, 2024 | 11.75 | 12.25 | 11.50 | 12.01 | 2,447,239 | +0.55(+4.80%) |
Dec 05, 2024 | 11.82 | 12.05 | 11.27 | 11.46 | 2,970,279 | -0.61(-5.05%) |
Dec 04, 2024 | 12.49 | 12.58 | 12.04 | 12.07 | 2,623,290 | -0.51(-4.05%) |
Dec 03, 2024 | 12.63 | 12.89 | 12.44 | 12.58 | 1,141,172 | -0.14(-1.10%) |