Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 9.460 | 9.600 | 9.330 | 9.510 | 988,454 | +0.10(+1.06%) |
Feb 13, 2025 | 9.280 | 9.505 | 9.100 | 9.410 | 708,669 | +0.21(+2.28%) |
Feb 12, 2025 | 9.110 | 9.327 | 9.100 | 9.200 | 579,124 | -0.02(-0.22%) |
Feb 11, 2025 | 9.010 | 9.220 | 9.000 | 9.220 | 388,782 | +0.10(+1.10%) |
Feb 10, 2025 | 9.070 | 9.270 | 8.970 | 9.120 | 372,400 | +0.07(+0.77%) |
Feb 07, 2025 | 8.940 | 9.080 | 8.910 | 9.050 | 367,928 | +0.08(+0.89%) |
Feb 06, 2025 | 8.890 | 8.970 | 8.750 | 8.970 | 544,993 | +0.13(+1.47%) |
Feb 05, 2025 | 8.920 | 9.010 | 8.815 | 8.840 | 249,397 | -0.06(-0.67%) |
Feb 04, 2025 | 8.680 | 8.920 | 8.650 | 8.900 | 304,210 | +0.22(+2.53%) |
Feb 03, 2025 | 8.690 | 8.880 | 8.540 | 8.680 | 357,445 | -0.19(-2.14%) |
Jan 31, 2025 | 9.050 | 9.150 | 8.755 | 8.870 | 311,555 | -0.21(-2.31%) |
Jan 30, 2025 | 9.070 | 9.240 | 8.930 | 9.080 | 287,928 | +0.04(+0.44%) |
Jan 29, 2025 | 8.980 | 9.120 | 8.770 | 9.040 | 395,428 | -0.01(-0.11%) |
Jan 28, 2025 | 8.860 | 9.150 | 8.860 | 9.050 | 270,933 | +0.18(+2.03%) |
Jan 27, 2025 | 8.810 | 8.990 | 8.650 | 8.870 | 354,362 | +0.15(+1.72%) |
Jan 24, 2025 | 8.710 | 8.900 | 8.640 | 8.720 | 356,728 | -0.02(-0.23%) |
Jan 23, 2025 | 8.710 | 8.850 | 8.555 | 8.740 | 492,027 | -0.02(-0.23%) |
Jan 22, 2025 | 8.760 | 8.940 | 8.730 | 8.760 | 429,182 | -0.05(-0.57%) |
Jan 21, 2025 | 8.960 | 9.010 | 8.750 | 8.810 | 364,537 | -0.07(-0.79%) |
Jan 17, 2025 | 9.050 | 9.158 | 8.680 | 8.880 | 532,687 | -0.14(-1.55%) |
Jan 16, 2025 | 9.010 | 9.160 | 8.970 | 9.020 | 314,617 | -0.03(-0.33%) |
Jan 15, 2025 | 9.290 | 9.300 | 9.010 | 9.050 | 410,832 | +0.04(+0.44%) |
Jan 14, 2025 | 9.010 | 9.190 | 8.860 | 9.010 | 491,439 | +0.09(+1.01%) |
Jan 13, 2025 | 8.840 | 9.000 | 8.490 | 8.920 | 821,564 | -0.01(-0.11%) |
Jan 10, 2025 | 9.160 | 9.160 | 8.760 | 8.930 | 576,297 | -0.40(-4.29%) |
Jan 08, 2025 | 9.410 | 9.500 | 9.290 | 9.330 | 267,521 | -0.20(-2.10%) |
Jan 07, 2025 | 9.750 | 9.870 | 9.330 | 9.530 | 453,643 | -0.27(-2.76%) |
Jan 06, 2025 | 9.950 | 10.07 | 9.520 | 9.800 | 581,431 | -0.15(-1.51%) |
Jan 03, 2025 | 10.62 | 10.65 | 9.950 | 9.950 | 382,767 | -0.62(-5.87%) |
Jan 02, 2025 | 10.61 | 10.65 | 10.49 | 10.57 | 658,608 | -0.07(-0.66%) |
Dec 31, 2024 | 10.64 | 0 | +0.20(+1.92%) | |||
Dec 30, 2024 | 10.48 | 10.53 | 10.32 | 10.44 | 531,745 | -0.13(-1.23%) |
Dec 27, 2024 | 10.70 | 10.79 | 10.37 | 10.57 | 403,424 | -0.15(-1.40%) |
Dec 26, 2024 | 10.55 | 10.73 | 10.33 | 10.72 | 330,724 | +0.09(+0.85%) |
Dec 24, 2024 | 10.35 | 10.66 | 10.26 | 10.63 | 198,563 | +0.29(+2.80%) |
Dec 23, 2024 | 10.66 | 10.72 | 10.34 | 10.34 | 383,150 | -0.31(-2.91%) |
Dec 20, 2024 | 10.55 | 11.01 | 10.55 | 10.65 | 1,736,525 | -0.02(-0.19%) |
Dec 19, 2024 | 10.79 | 10.85 | 10.54 | 10.67 | 385,258 | +0.10(+0.95%) |
Dec 18, 2024 | 11.33 | 11.36 | 10.56 | 10.57 | 682,880 | -0.70(-6.21%) |
Dec 17, 2024 | 11.12 | 11.44 | 11.02 | 11.27 | 802,883 | +0.07(+0.63%) |
Dec 16, 2024 | 11.01 | 11.39 | 10.87 | 11.20 | 508,045 | +0.20(+1.82%) |
Dec 13, 2024 | 10.82 | 11.22 | 10.68 | 11.00 | 432,304 | +0.16(+1.48%) |
Dec 12, 2024 | 10.92 | 11.06 | 10.72 | 10.84 | 351,135 | -0.16(-1.45%) |
Dec 11, 2024 | 11.01 | 11.05 | 10.78 | 11.00 | 438,440 | +0.07(+0.64%) |
Dec 10, 2024 | 11.17 | 11.29 | 10.75 | 10.93 | 557,506 | -0.19(-1.71%) |
Dec 09, 2024 | 10.75 | 11.69 | 10.75 | 11.12 | 967,999 | +0.60(+5.70%) |
Dec 06, 2024 | 10.22 | 10.53 | 10.11 | 10.52 | 459,676 | +0.34(+3.34%) |
Dec 05, 2024 | 10.38 | 10.44 | 10.13 | 10.18 | 320,875 | -0.19(-1.83%) |
Dec 04, 2024 | 10.31 | 10.62 | 10.19 | 10.37 | 429,662 | +0.09(+0.88%) |
Dec 03, 2024 | 10.28 | 10.31 | 9.980 | 10.28 | 416,482 | +0.00(+0.00%) |