Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2025 | 5.370 | 5.420 | 5.170 | 5.310 | 673,032 | -0.07(-1.30%) |
Mar 12, 2025 | 5.570 | 5.670 | 5.255 | 5.380 | 900,260 | -0.13(-2.36%) |
Mar 11, 2025 | 5.510 | 5.605 | 5.330 | 5.510 | 673,922 | -0.02(-0.36%) |
Mar 10, 2025 | 5.920 | 6.055 | 5.455 | 5.530 | 879,720 | -0.55(-9.05%) |
Mar 07, 2025 | 6.200 | 6.330 | 5.850 | 6.080 | 1,244,719 | -0.18(-2.88%) |
Mar 06, 2025 | 6.370 | 6.395 | 6.240 | 6.260 | 1,826,913 | -0.14(-2.19%) |
Mar 05, 2025 | 6.160 | 6.470 | 6.050 | 6.400 | 985,267 | +0.33(+5.44%) |
Mar 04, 2025 | 6.220 | 6.345 | 5.945 | 6.070 | 1,083,788 | -0.32(-5.01%) |
Mar 03, 2025 | 6.550 | 6.825 | 6.260 | 6.390 | 959,482 | -0.09(-1.39%) |
Feb 28, 2025 | 6.340 | 6.525 | 6.290 | 6.480 | 597,925 | +0.13(+2.05%) |
Feb 27, 2025 | 6.400 | 6.480 | 6.260 | 6.350 | 738,864 | -0.05(-0.78%) |
Feb 26, 2025 | 6.600 | 6.600 | 6.330 | 6.400 | 867,364 | -0.13(-1.99%) |
Feb 25, 2025 | 6.860 | 6.860 | 6.530 | 6.530 | 919,045 | -0.26(-3.83%) |
Feb 24, 2025 | 7.580 | 7.830 | 6.780 | 6.790 | 1,173,617 | -0.98(-12.61%) |
Feb 21, 2025 | 8.430 | 8.510 | 7.730 | 7.770 | 672,685 | -0.68(-8.05%) |
Feb 20, 2025 | 8.250 | 8.500 | 8.220 | 8.450 | 464,624 | +0.18(+2.18%) |
Feb 19, 2025 | 8.390 | 8.399 | 8.198 | 8.270 | 359,521 | -0.07(-0.84%) |
Feb 18, 2025 | 8.170 | 8.600 | 8.170 | 8.340 | 576,708 | +0.23(+2.84%) |
Feb 14, 2025 | 7.740 | 8.150 | 7.700 | 8.110 | 912,050 | +0.37(+4.78%) |
Feb 13, 2025 | 7.680 | 7.840 | 7.640 | 7.740 | 752,589 | +0.05(+0.65%) |
Feb 12, 2025 | 7.810 | 7.810 | 7.625 | 7.690 | 491,994 | +0.01(+0.13%) |
Feb 11, 2025 | 7.810 | 7.861 | 7.640 | 7.680 | 554,220 | -0.12(-1.54%) |
Feb 10, 2025 | 7.920 | 8.030 | 7.790 | 7.800 | 464,382 | -0.12(-1.52%) |
Feb 07, 2025 | 7.940 | 8.040 | 7.820 | 7.920 | 400,628 | +0.08(+1.02%) |
Feb 06, 2025 | 8.000 | 8.180 | 7.810 | 7.840 | 632,446 | -0.01(-0.13%) |
Feb 05, 2025 | 8.310 | 8.420 | 7.850 | 7.850 | 658,233 | -0.48(-5.76%) |
Feb 04, 2025 | 8.330 | 8.490 | 8.210 | 8.330 | 598,045 | +0.11(+1.34%) |
Feb 03, 2025 | 8.110 | 8.270 | 7.850 | 8.220 | 1,304,423 | -0.27(-3.18%) |
Jan 31, 2025 | 8.760 | 8.790 | 8.430 | 8.490 | 612,305 | -0.27(-3.08%) |
Jan 30, 2025 | 8.750 | 8.930 | 8.670 | 8.760 | 448,874 | +0.05(+0.57%) |
Jan 29, 2025 | 8.660 | 8.790 | 8.600 | 8.710 | 335,313 | +0.08(+0.93%) |
Jan 28, 2025 | 8.550 | 8.630 | 8.380 | 8.630 | 381,785 | +0.08(+0.94%) |
Jan 27, 2025 | 8.860 | 8.880 | 8.510 | 8.550 | 410,825 | -0.38(-4.26%) |
Jan 24, 2025 | 8.970 | 9.000 | 8.870 | 8.930 | 372,508 | +0.07(+0.79%) |
Jan 23, 2025 | 8.860 | 9.000 | 8.730 | 8.860 | 538,804 | -0.04(-0.45%) |
Jan 22, 2025 | 8.850 | 8.960 | 8.780 | 8.900 | 619,082 | +0.15(+1.71%) |
Jan 21, 2025 | 8.370 | 8.755 | 8.370 | 8.750 | 561,283 | +0.51(+6.19%) |
Jan 17, 2025 | 8.460 | 8.530 | 8.170 | 8.240 | 389,226 | -0.22(-2.60%) |
Jan 16, 2025 | 8.460 | 8.500 | 8.310 | 8.460 | 405,517 | +0.01(+0.12%) |
Jan 15, 2025 | 8.650 | 8.730 | 8.310 | 8.450 | 441,902 | -0.05(-0.59%) |
Jan 14, 2025 | 8.300 | 8.580 | 8.280 | 8.500 | 503,688 | +0.24(+2.91%) |
Jan 13, 2025 | 8.020 | 8.280 | 7.790 | 8.260 | 553,850 | +0.14(+1.72%) |
Jan 10, 2025 | 7.900 | 8.120 | 7.860 | 8.120 | 995,014 | +0.15(+1.88%) |
Jan 08, 2025 | 7.750 | 7.995 | 7.635 | 7.970 | 524,026 | +0.12(+1.53%) |
Jan 07, 2025 | 7.830 | 7.920 | 7.750 | 7.850 | 594,941 | +0.13(+1.68%) |
Jan 06, 2025 | 7.540 | 7.820 | 7.530 | 7.720 | 616,114 | +0.29(+3.90%) |
Jan 03, 2025 | 7.460 | 7.460 | 7.255 | 7.430 | 338,980 | +0.03(+0.41%) |