Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2025 | 8.470 | 8.879 | 8.250 | 8.520 | 1,327,961 | +0.02(+0.24%) |
Apr 23, 2025 | 8.440 | 8.770 | 8.408 | 8.500 | 799,245 | +0.31(+3.79%) |
Apr 22, 2025 | 8.150 | 8.360 | 7.921 | 8.190 | 792,608 | +0.19(+2.37%) |
Apr 21, 2025 | 7.800 | 8.400 | 7.756 | 8.000 | 882,560 | +0.09(+1.14%) |
Apr 17, 2025 | 7.130 | 7.960 | 6.971 | 7.910 | 1,494,009 | +0.74(+10.32%) |
Apr 16, 2025 | 7.400 | 7.500 | 6.960 | 7.170 | 1,204,185 | -0.23(-3.11%) |
Apr 15, 2025 | 7.400 | 7.480 | 7.080 | 7.400 | 1,566,455 | +0.05(+0.68%) |
Apr 14, 2025 | 7.240 | 7.563 | 7.010 | 7.350 | 1,044,849 | +0.25(+3.52%) |
Apr 11, 2025 | 6.140 | 7.130 | 6.090 | 7.100 | 1,319,741 | +0.90(+14.52%) |
Apr 10, 2025 | 6.020 | 6.300 | 5.760 | 6.200 | 1,179,920 | -0.01(-0.16%) |
Apr 09, 2025 | 5.450 | 6.304 | 5.150 | 6.210 | 2,268,468 | +0.65(+11.69%) |
Apr 08, 2025 | 6.140 | 6.290 | 5.440 | 5.560 | 808,675 | -0.32(-5.44%) |
Apr 07, 2025 | 5.500 | 6.090 | 5.350 | 5.880 | 1,014,480 | +0.02(+0.34%) |
Apr 04, 2025 | 6.020 | 6.200 | 5.750 | 5.860 | 1,111,236 | -0.38(-6.09%) |
Apr 03, 2025 | 6.260 | 6.546 | 6.083 | 6.240 | 1,125,354 | -0.47(-7.00%) |
Apr 02, 2025 | 6.300 | 6.940 | 6.240 | 6.710 | 1,290,694 | +0.45(+7.19%) |
Apr 01, 2025 | 6.650 | 6.890 | 6.190 | 6.260 | 1,198,597 | -0.47(-6.98%) |
Mar 31, 2025 | 6.760 | 6.855 | 6.410 | 6.730 | 6,316,252 | -0.26(-3.72%) |
Mar 28, 2025 | 7.230 | 7.310 | 6.900 | 6.990 | 1,060,195 | -0.29(-3.98%) |
Mar 27, 2025 | 7.600 | 7.680 | 7.140 | 7.280 | 1,219,441 | +0.19(+2.68%) |
Mar 26, 2025 | 7.440 | 7.482 | 7.055 | 7.090 | 1,993,214 | +0.14(+2.01%) |
Mar 25, 2025 | 8.160 | 8.240 | 6.940 | 6.950 | 1,748,339 | -1.20(-14.72%) |
Mar 24, 2025 | 8.420 | 8.540 | 8.120 | 8.150 | 960,279 | -0.03(-0.37%) |
Mar 21, 2025 | 8.450 | 8.740 | 8.170 | 8.180 | 4,326,432 | -0.48(-5.54%) |
Mar 20, 2025 | 8.420 | 8.810 | 8.400 | 8.660 | 648,185 | +0.09(+1.05%) |
Mar 19, 2025 | 8.400 | 8.710 | 8.300 | 8.570 | 522,508 | +0.21(+2.51%) |
Mar 18, 2025 | 8.870 | 8.950 | 8.345 | 8.360 | 610,778 | -0.68(-7.52%) |
Mar 17, 2025 | 8.770 | 9.200 | 8.690 | 9.040 | 707,357 | +0.27(+3.08%) |
Mar 14, 2025 | 9.060 | 9.160 | 8.750 | 8.770 | 453,030 | -0.16(-1.79%) |
Mar 13, 2025 | 9.370 | 9.490 | 8.870 | 8.930 | 494,077 | -0.28(-3.04%) |
Mar 12, 2025 | 8.840 | 9.340 | 8.775 | 9.210 | 561,523 | +0.48(+5.50%) |
Mar 11, 2025 | 9.050 | 9.195 | 8.385 | 8.730 | 737,266 | -0.12(-1.36%) |
Mar 10, 2025 | 9.280 | 9.510 | 8.510 | 8.850 | 728,112 | -0.49(-5.25%) |
Mar 07, 2025 | 9.140 | 9.530 | 9.060 | 9.340 | 773,769 | +0.12(+1.30%) |
Mar 06, 2025 | 9.040 | 9.420 | 9.000 | 9.220 | 648,981 | -0.09(-0.97%) |
Mar 05, 2025 | 8.980 | 9.330 | 8.850 | 9.310 | 525,291 | +0.33(+3.67%) |
Mar 04, 2025 | 8.730 | 9.160 | 8.610 | 8.980 | 713,205 | +0.04(+0.45%) |
Mar 03, 2025 | 9.400 | 9.535 | 8.815 | 8.940 | 1,131,769 | -0.46(-4.89%) |
Feb 28, 2025 | 8.700 | 9.440 | 8.550 | 9.400 | 893,839 | +0.51(+5.74%) |
Feb 27, 2025 | 9.550 | 9.765 | 8.860 | 8.890 | 542,965 | -0.69(-7.20%) |
Feb 26, 2025 | 9.780 | 9.970 | 9.400 | 9.580 | 457,877 | -0.09(-0.93%) |
Feb 25, 2025 | 9.320 | 9.910 | 8.930 | 9.670 | 1,012,038 | +0.32(+3.42%) |
Feb 24, 2025 | 9.550 | 9.850 | 9.210 | 9.350 | 812,260 | -0.17(-1.79%) |
Feb 21, 2025 | 10.24 | 10.47 | 9.510 | 9.520 | 674,076 | -0.59(-5.84%) |
Feb 20, 2025 | 9.900 | 10.12 | 9.631 | 10.11 | 529,969 | +0.21(+2.12%) |
Feb 19, 2025 | 9.910 | 10.19 | 9.820 | 9.900 | 444,894 | -0.03(-0.30%) |
Feb 18, 2025 | 10.48 | 10.68 | 9.845 | 9.930 | 1,121,065 | -0.47(-4.52%) |
Feb 14, 2025 | 10.46 | 10.60 | 10.18 | 10.40 | 517,026 | -0.03(-0.29%) |
Feb 13, 2025 | 10.39 | 10.53 | 9.950 | 10.43 | 439,000 | +0.03(+0.29%) |
Feb 12, 2025 | 10.00 | 10.42 | 9.670 | 10.40 | 901,594 | +0.13(+1.27%) |
Feb 11, 2025 | 11.00 | 11.18 | 9.860 | 10.27 | 1,420,893 | -0.95(-8.47%) |
Feb 10, 2025 | 11.00 | 12.44 | 10.82 | 11.22 | 2,097,324 | +0.35(+3.22%) |
Feb 07, 2025 | 11.30 | 11.55 | 10.84 | 10.87 | 868,785 | -0.56(-4.90%) |
Feb 06, 2025 | 11.94 | 11.95 | 11.29 | 11.43 | 732,757 | -0.40(-3.38%) |
Feb 05, 2025 | 11.16 | 12.22 | 11.10 | 11.83 | 1,004,976 | +0.75(+6.77%) |
Feb 04, 2025 | 11.16 | 11.31 | 10.55 | 11.08 | 1,632,809 | +0.76(+7.36%) |