Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 5.060 | 5.100 | 5.000 | 5.080 | 119,074 | +0.02(+0.40%) |
Feb 13, 2025 | 5.020 | 5.080 | 5.020 | 5.060 | 102,752 | -0.01(-0.20%) |
Feb 12, 2025 | 5.070 | 5.150 | 5.040 | 5.070 | 124,197 | -0.01(-0.20%) |
Feb 11, 2025 | 5.100 | 5.150 | 5.057 | 5.080 | 115,418 | -0.04(-0.78%) |
Feb 10, 2025 | 5.120 | 5.190 | 5.090 | 5.120 | 105,484 | +0.01(+0.20%) |
Feb 07, 2025 | 5.150 | 5.180 | 5.100 | 5.110 | 76,335 | -0.03(-0.58%) |
Feb 06, 2025 | 5.200 | 5.200 | 5.130 | 5.140 | 79,911 | -0.06(-1.15%) |
Feb 05, 2025 | 5.190 | 5.200 | 5.130 | 5.200 | 118,207 | +0.07(+1.36%) |
Feb 04, 2025 | 5.090 | 5.130 | 5.090 | 5.130 | 86,017 | +0.05(+0.98%) |
Feb 03, 2025 | 5.030 | 5.080 | 5.020 | 5.080 | 142,101 | +0.05(+0.99%) |
Jan 31, 2025 | 5.190 | 5.196 | 5.000 | 5.030 | 202,930 | -0.13(-2.52%) |
Jan 30, 2025 | 5.180 | 5.180 | 5.145 | 5.160 | 132,074 | -0.01(-0.19%) |
Jan 29, 2025 | 5.160 | 5.180 | 5.100 | 5.170 | 76,639 | +0.01(+0.29%) |
Jan 28, 2025 | 5.160 | 5.180 | 5.120 | 5.155 | 123,933 | -0.00(-0.10%) |
Jan 27, 2025 | 5.110 | 5.180 | 5.070 | 5.160 | 176,610 | +0.06(+1.18%) |
Jan 24, 2025 | 5.080 | 5.110 | 5.060 | 5.100 | 134,579 | +0.00(+0.00%) |
Jan 23, 2025 | 5.030 | 5.100 | 5.020 | 5.100 | 71,682 | +0.08(+1.59%) |
Jan 22, 2025 | 4.990 | 5.040 | 4.990 | 5.020 | 85,416 | +0.03(+0.60%) |
Jan 21, 2025 | 4.960 | 5.025 | 4.960 | 4.990 | 173,290 | -0.01(-0.30%) |
Jan 17, 2025 | 5.050 | 5.059 | 5.005 | 5.005 | 119,279 | -0.03(-0.60%) |
Jan 16, 2025 | 5.030 | 5.060 | 4.995 | 5.035 | 76,757 | +0.00(+0.10%) |
Jan 15, 2025 | 5.020 | 5.055 | 4.990 | 5.030 | 131,076 | +0.06(+1.21%) |
Jan 14, 2025 | 4.990 | 5.030 | 4.960 | 4.970 | 102,855 | -0.01(-0.20%) |
Jan 13, 2025 | 5.040 | 5.050 | 4.970 | 4.980 | 154,578 | -0.06(-1.19%) |
Jan 10, 2025 | 5.010 | 5.070 | 4.991 | 5.040 | 217,669 | +0.00(+0.00%) |
Jan 08, 2025 | 4.981 | 5.055 | 4.936 | 5.040 | 227,250 | +0.06(+1.19%) |
Jan 07, 2025 | 4.912 | 4.981 | 4.907 | 4.981 | 203,222 | +0.08(+1.61%) |
Jan 06, 2025 | 4.872 | 4.902 | 4.842 | 4.902 | 178,337 | +0.08(+1.64%) |
Jan 03, 2025 | 4.763 | 4.832 | 4.755 | 4.823 | 122,621 | +0.09(+1.88%) |
Jan 02, 2025 | 4.684 | 4.734 | 4.684 | 4.734 | 91,787 | +0.09(+1.91%) |
Dec 31, 2024 | 4.645 | 0 | -0.01(-0.21%) | |||
Dec 30, 2024 | 4.773 | 4.783 | 4.655 | 4.655 | 150,930 | -0.07(-1.46%) |
Dec 27, 2024 | 4.674 | 4.734 | 4.664 | 4.724 | 148,570 | -0.08(-1.65%) |
Dec 26, 2024 | 4.823 | 4.832 | 4.763 | 4.803 | 84,053 | +0.01(+0.21%) |
Dec 24, 2024 | 4.753 | 4.803 | 4.749 | 4.793 | 49,975 | +0.05(+1.04%) |
Dec 23, 2024 | 4.694 | 4.753 | 4.609 | 4.744 | 231,120 | +0.05(+1.16%) |
Dec 20, 2024 | 4.556 | 4.714 | 4.526 | 4.689 | 179,973 | +0.13(+2.93%) |
Dec 19, 2024 | 4.645 | 4.655 | 4.556 | 4.556 | 139,837 | -0.05(-1.07%) |
Dec 18, 2024 | 4.694 | 4.744 | 4.595 | 4.605 | 206,228 | -0.10(-2.10%) |
Dec 17, 2024 | 4.714 | 4.773 | 4.704 | 4.704 | 147,229 | -0.07(-1.41%) |
Dec 16, 2024 | 4.803 | 4.842 | 4.763 | 4.771 | 171,782 | -0.03(-0.66%) |
Dec 13, 2024 | 4.823 | 4.872 | 4.793 | 4.803 | 123,987 | +0.00(+0.10%) |
Dec 12, 2024 | 4.921 | 4.921 | 4.793 | 4.798 | 228,604 | -0.12(-2.51%) |
Dec 11, 2024 | 4.921 | 4.960 | 4.912 | 4.921 | 139,602 | -0.02(-0.49%) |
Dec 10, 2024 | 4.980 | 4.990 | 4.941 | 4.946 | 104,836 | -0.03(-0.59%) |
Dec 09, 2024 | 5.000 | 5.009 | 4.960 | 4.975 | 121,289 | -0.02(-0.49%) |
Dec 06, 2024 | 4.990 | 5.019 | 4.951 | 5.000 | 169,616 | +0.04(+0.79%) |
Dec 05, 2024 | 4.960 | 4.960 | 4.933 | 4.960 | 82,584 | +0.00(+0.00%) |
Dec 04, 2024 | 4.912 | 4.960 | 4.912 | 4.960 | 164,091 | +0.06(+1.30%) |
Dec 03, 2024 | 4.814 | 4.921 | 4.804 | 4.897 | 165,218 | +0.10(+2.14%) |