Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 9.170 | 10.76 | 9.040 | 10.53 | 82,572,648 | +2.03(+23.88%) |
Feb 13, 2025 | 8.260 | 8.510 | 7.940 | 8.500 | 28,792,912 | +0.16(+1.92%) |
Feb 12, 2025 | 7.430 | 8.390 | 7.380 | 8.340 | 35,285,144 | +0.68(+8.88%) |
Feb 11, 2025 | 7.480 | 7.910 | 7.330 | 7.660 | 23,846,938 | +0.01(+0.13%) |
Feb 10, 2025 | 7.690 | 8.100 | 7.480 | 7.650 | 26,156,284 | +0.16(+2.14%) |
Feb 07, 2025 | 7.350 | 7.880 | 7.220 | 7.490 | 24,630,868 | +0.25(+3.45%) |
Feb 06, 2025 | 8.140 | 8.280 | 7.150 | 7.240 | 55,825,728 | -0.68(-8.59%) |
Feb 05, 2025 | 7.700 | 8.230 | 7.600 | 7.920 | 26,539,236 | +0.31(+4.07%) |
Feb 04, 2025 | 7.410 | 7.770 | 7.310 | 7.610 | 15,572,200 | +0.36(+4.97%) |
Feb 03, 2025 | 6.940 | 7.359 | 6.890 | 7.250 | 15,461,841 | +0.01(+0.14%) |
Jan 31, 2025 | 7.910 | 7.960 | 7.150 | 7.240 | 21,322,270 | -0.45(-5.85%) |
Jan 30, 2025 | 7.380 | 7.890 | 7.250 | 7.690 | 17,118,124 | +0.53(+7.40%) |
Jan 29, 2025 | 7.420 | 7.750 | 6.945 | 7.160 | 12,935,657 | -0.27(-3.63%) |
Jan 28, 2025 | 7.070 | 7.490 | 6.890 | 7.430 | 13,184,745 | +0.40(+5.69%) |
Jan 27, 2025 | 6.980 | 7.330 | 6.720 | 7.030 | 21,310,764 | -0.30(-4.09%) |
Jan 24, 2025 | 7.640 | 8.260 | 7.260 | 7.330 | 25,173,036 | -0.20(-2.66%) |
Jan 23, 2025 | 7.240 | 7.720 | 7.140 | 7.530 | 16,510,935 | +0.04(+0.53%) |
Jan 22, 2025 | 7.170 | 8.050 | 7.170 | 7.490 | 36,395,112 | +0.61(+8.87%) |
Jan 21, 2025 | 6.740 | 7.170 | 6.664 | 6.880 | 13,459,961 | +0.35(+5.36%) |
Jan 17, 2025 | 6.560 | 6.790 | 6.480 | 6.530 | 9,908,997 | +0.13(+2.03%) |
Jan 16, 2025 | 6.570 | 6.580 | 6.330 | 6.400 | 9,534,652 | -0.02(-0.31%) |
Jan 15, 2025 | 6.600 | 6.820 | 6.395 | 6.420 | 13,636,270 | +0.10(+1.58%) |
Jan 14, 2025 | 6.960 | 6.960 | 6.200 | 6.320 | 18,204,414 | -0.42(-6.23%) |
Jan 13, 2025 | 6.660 | 6.770 | 6.310 | 6.740 | 13,197,438 | -0.14(-2.03%) |
Jan 10, 2025 | 7.050 | 7.075 | 6.780 | 6.880 | 14,129,146 | -0.38(-5.23%) |
Jan 08, 2025 | 7.310 | 7.410 | 6.980 | 7.260 | 13,036,958 | -0.23(-3.07%) |
Jan 07, 2025 | 8.050 | 8.440 | 7.420 | 7.490 | 17,147,856 | -0.46(-5.79%) |
Jan 06, 2025 | 8.030 | 8.660 | 7.900 | 7.950 | 23,931,174 | +0.15(+1.92%) |
Jan 03, 2025 | 7.300 | 7.830 | 7.170 | 7.800 | 15,650,549 | +0.59(+8.18%) |
Jan 02, 2025 | 6.910 | 7.485 | 6.710 | 7.210 | 16,473,723 | +0.45(+6.66%) |
Dec 31, 2024 | 6.760 | 0 | -0.01(-0.15%) | |||
Dec 30, 2024 | 7.180 | 7.230 | 6.720 | 6.770 | 12,723,615 | -0.62(-8.39%) |
Dec 27, 2024 | 7.600 | 7.730 | 7.050 | 7.390 | 13,945,554 | -0.27(-3.52%) |
Dec 26, 2024 | 7.060 | 7.860 | 7.010 | 7.660 | 17,428,256 | +0.42(+5.80%) |
Dec 24, 2024 | 7.240 | 7.340 | 6.940 | 7.240 | 13,659,784 | +0.25(+3.58%) |
Dec 23, 2024 | 6.160 | 7.010 | 6.100 | 6.990 | 20,785,228 | +0.96(+15.92%) |
Dec 20, 2024 | 6.000 | 6.200 | 5.930 | 6.030 | 19,936,786 | -0.06(-0.99%) |
Dec 19, 2024 | 6.510 | 6.530 | 6.030 | 6.090 | 13,676,736 | -0.12(-2.01%) |
Dec 18, 2024 | 7.140 | 7.140 | 6.040 | 6.215 | 21,246,696 | -0.91(-12.71%) |
Dec 17, 2024 | 7.450 | 7.470 | 6.950 | 7.120 | 13,502,205 | -0.32(-4.30%) |
Dec 16, 2024 | 7.100 | 7.850 | 6.860 | 7.440 | 18,735,700 | +0.49(+7.05%) |
Dec 13, 2024 | 7.110 | 7.140 | 6.750 | 6.950 | 9,860,234 | -0.03(-0.43%) |
Dec 12, 2024 | 7.520 | 7.530 | 6.970 | 6.980 | 12,765,603 | -0.59(-7.79%) |
Dec 11, 2024 | 7.890 | 7.890 | 7.230 | 7.570 | 14,700,321 | +0.11(+1.47%) |
Dec 10, 2024 | 8.170 | 8.220 | 7.280 | 7.460 | 16,055,248 | -0.81(-9.79%) |
Dec 09, 2024 | 8.810 | 9.550 | 8.170 | 8.270 | 34,372,560 | +0.26(+3.25%) |
Dec 06, 2024 | 6.800 | 8.150 | 6.696 | 8.010 | 30,862,152 | +1.42(+21.55%) |
Dec 05, 2024 | 7.120 | 7.140 | 6.560 | 6.590 | 13,426,150 | -0.54(-7.57%) |
Dec 04, 2024 | 7.180 | 7.450 | 7.020 | 7.130 | 8,450,547 | +0.04(+0.56%) |
Dec 03, 2024 | 7.480 | 7.660 | 7.060 | 7.090 | 11,579,850 | -0.49(-6.46%) |