Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 10.86 | 11.06 | 10.22 | 10.42 | 1,336,355 | -0.30(-2.80%) |
Feb 13, 2025 | 11.91 | 11.91 | 10.70 | 10.72 | 1,112,627 | -0.82(-7.11%) |
Feb 12, 2025 | 11.73 | 11.95 | 11.54 | 11.54 | 730,689 | -0.24(-2.04%) |
Feb 11, 2025 | 11.70 | 11.92 | 11.57 | 11.78 | 577,724 | +0.13(+1.12%) |
Feb 10, 2025 | 11.64 | 11.75 | 11.42 | 11.65 | 429,658 | +0.09(+0.78%) |
Feb 07, 2025 | 11.72 | 11.84 | 11.55 | 11.56 | 465,762 | -0.08(-0.69%) |
Feb 06, 2025 | 11.92 | 11.94 | 11.61 | 11.64 | 442,880 | -0.21(-1.77%) |
Feb 05, 2025 | 11.66 | 11.97 | 11.58 | 11.85 | 673,835 | +0.03(+0.25%) |
Feb 04, 2025 | 11.67 | 12.28 | 11.59 | 11.82 | 830,821 | +0.15(+1.29%) |
Feb 03, 2025 | 11.78 | 11.91 | 11.57 | 11.67 | 695,929 | -0.20(-1.68%) |
Jan 31, 2025 | 11.93 | 12.10 | 11.61 | 11.87 | 587,962 | -0.15(-1.25%) |
Jan 30, 2025 | 11.96 | 12.11 | 11.66 | 12.02 | 580,256 | +0.25(+2.12%) |
Jan 29, 2025 | 11.16 | 11.86 | 11.16 | 11.77 | 1,227,526 | +0.61(+5.47%) |
Jan 28, 2025 | 11.23 | 11.48 | 11.13 | 11.16 | 463,765 | +0.04(+0.36%) |
Jan 27, 2025 | 11.13 | 11.48 | 11.10 | 11.12 | 693,552 | +0.05(+0.45%) |
Jan 24, 2025 | 11.63 | 11.63 | 11.01 | 11.07 | 877,942 | -0.47(-4.07%) |
Jan 23, 2025 | 11.49 | 11.65 | 11.35 | 11.54 | 636,698 | +0.13(+1.14%) |
Jan 22, 2025 | 11.37 | 11.63 | 11.30 | 11.41 | 778,918 | +0.00(+0.00%) |
Jan 21, 2025 | 12.19 | 12.23 | 11.40 | 11.41 | 1,071,431 | -0.83(-6.78%) |
Jan 17, 2025 | 12.42 | 12.61 | 12.14 | 12.24 | 678,589 | -0.29(-2.31%) |
Jan 16, 2025 | 13.00 | 13.00 | 12.48 | 12.53 | 666,769 | -0.70(-5.29%) |
Jan 15, 2025 | 13.19 | 13.29 | 13.03 | 13.23 | 440,446 | +0.16(+1.22%) |
Jan 14, 2025 | 13.49 | 13.49 | 12.83 | 13.07 | 986,376 | -0.53(-3.90%) |
Jan 13, 2025 | 13.74 | 13.85 | 13.32 | 13.60 | 1,006,886 | +0.19(+1.42%) |
Jan 10, 2025 | 13.00 | 13.57 | 13.00 | 13.41 | 955,988 | +0.85(+6.77%) |
Jan 08, 2025 | 12.61 | 12.72 | 12.39 | 12.56 | 594,617 | -0.21(-1.64%) |
Jan 07, 2025 | 12.32 | 12.77 | 12.23 | 12.77 | 790,622 | +0.67(+5.54%) |
Jan 06, 2025 | 12.58 | 12.74 | 12.05 | 12.10 | 695,305 | -0.24(-1.94%) |
Jan 03, 2025 | 12.43 | 12.47 | 11.92 | 12.34 | 965,381 | -0.09(-0.72%) |
Jan 02, 2025 | 12.32 | 12.67 | 12.18 | 12.43 | 660,647 | +0.28(+2.30%) |
Dec 31, 2024 | 12.15 | 0 | +0.14(+1.17%) | |||
Dec 30, 2024 | 11.93 | 12.13 | 11.78 | 12.01 | 757,156 | +0.02(+0.17%) |
Dec 27, 2024 | 11.96 | 12.00 | 11.70 | 11.99 | 627,545 | +0.02(+0.17%) |
Dec 26, 2024 | 12.04 | 12.04 | 11.75 | 11.97 | 799,671 | -0.15(-1.24%) |
Dec 24, 2024 | 11.92 | 12.27 | 11.82 | 12.12 | 650,141 | +0.24(+2.02%) |
Dec 23, 2024 | 11.30 | 11.89 | 11.30 | 11.88 | 728,206 | +0.57(+5.04%) |
Dec 20, 2024 | 11.17 | 11.56 | 11.06 | 11.31 | 795,635 | -0.10(-0.87%) |
Dec 19, 2024 | 11.40 | 11.63 | 11.32 | 11.41 | 746,696 | +0.02(+0.17%) |
Dec 18, 2024 | 11.25 | 11.57 | 11.23 | 11.39 | 767,887 | +0.17(+1.52%) |
Dec 17, 2024 | 11.00 | 11.24 | 10.87 | 11.22 | 757,742 | +0.13(+1.17%) |
Dec 16, 2024 | 11.23 | 11.24 | 10.96 | 11.09 | 931,338 | -0.26(-2.29%) |
Dec 13, 2024 | 11.23 | 11.35 | 11.06 | 11.35 | 651,411 | +0.14(+1.25%) |
Dec 12, 2024 | 11.42 | 11.47 | 11.12 | 11.21 | 999,337 | -0.26(-2.27%) |
Dec 11, 2024 | 11.86 | 11.88 | 11.26 | 11.47 | 1,167,284 | -0.37(-3.12%) |
Dec 10, 2024 | 11.66 | 12.10 | 11.51 | 11.84 | 993,690 | +0.19(+1.63%) |
Dec 09, 2024 | 11.50 | 11.88 | 11.48 | 11.65 | 1,132,124 | +0.32(+2.82%) |
Dec 06, 2024 | 11.38 | 11.43 | 11.13 | 11.33 | 1,366,512 | -0.07(-0.61%) |
Dec 05, 2024 | 11.23 | 11.45 | 11.18 | 11.40 | 1,384,324 | +0.19(+1.69%) |
Dec 04, 2024 | 11.46 | 11.57 | 11.21 | 11.21 | 1,084,687 | -0.31(-2.69%) |
Dec 03, 2024 | 11.32 | 11.54 | 11.11 | 11.52 | 1,196,993 | +0.35(+3.13%) |