Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 5.410 | 5.500 | 5.110 | 5.150 | 15,471,005 | -0.23(-4.28%) |
Feb 13, 2025 | 5.370 | 5.400 | 5.250 | 5.380 | 12,160,930 | +0.02(+0.37%) |
Feb 12, 2025 | 5.250 | 5.450 | 5.220 | 5.360 | 13,531,545 | +0.11(+2.10%) |
Feb 11, 2025 | 5.310 | 5.380 | 5.250 | 5.250 | 10,201,441 | -0.14(-2.60%) |
Feb 10, 2025 | 5.320 | 5.400 | 5.270 | 5.390 | 14,269,898 | +0.23(+4.46%) |
Feb 07, 2025 | 5.390 | 5.430 | 5.160 | 5.160 | 15,044,875 | -0.16(-3.01%) |
Feb 06, 2025 | 5.300 | 5.320 | 5.180 | 5.320 | 10,992,766 | +0.03(+0.57%) |
Feb 05, 2025 | 5.260 | 5.430 | 5.210 | 5.290 | 15,740,135 | +0.08(+1.54%) |
Feb 04, 2025 | 5.250 | 5.280 | 5.140 | 5.210 | 17,676,276 | +0.06(+1.17%) |
Feb 03, 2025 | 5.070 | 5.300 | 5.050 | 5.150 | 16,329,376 | +0.08(+1.58%) |
Jan 31, 2025 | 5.050 | 5.110 | 4.930 | 5.070 | 20,270,206 | +0.02(+0.40%) |
Jan 30, 2025 | 4.810 | 5.120 | 4.800 | 5.050 | 17,443,820 | +0.38(+8.14%) |
Jan 29, 2025 | 4.520 | 4.675 | 4.510 | 4.670 | 16,603,318 | +0.16(+3.55%) |
Jan 28, 2025 | 4.360 | 4.560 | 4.300 | 4.510 | 15,156,802 | +0.19(+4.40%) |
Jan 27, 2025 | 4.340 | 4.440 | 4.260 | 4.320 | 11,679,672 | -0.15(-3.36%) |
Jan 24, 2025 | 4.520 | 4.605 | 4.420 | 4.470 | 10,915,934 | +0.03(+0.68%) |
Jan 23, 2025 | 4.250 | 4.450 | 4.250 | 4.440 | 10,114,096 | +0.11(+2.54%) |
Jan 22, 2025 | 4.350 | 4.450 | 4.240 | 4.330 | 13,006,116 | +0.03(+0.70%) |
Jan 21, 2025 | 4.290 | 4.430 | 4.290 | 4.300 | 11,440,790 | +0.05(+1.18%) |
Jan 17, 2025 | 4.280 | 4.330 | 4.200 | 4.250 | 7,883,176 | -0.05(-1.16%) |
Jan 16, 2025 | 4.520 | 4.550 | 4.290 | 4.300 | 9,974,797 | -0.17(-3.80%) |
Jan 15, 2025 | 4.650 | 4.700 | 4.370 | 4.470 | 14,102,545 | -0.09(-1.97%) |
Jan 14, 2025 | 4.300 | 4.610 | 4.270 | 4.560 | 9,584,216 | +0.32(+7.55%) |
Jan 13, 2025 | 4.280 | 4.300 | 4.190 | 4.240 | 8,418,863 | -0.15(-3.42%) |
Jan 10, 2025 | 4.620 | 4.635 | 4.370 | 4.390 | 11,081,593 | -0.12(-2.66%) |
Jan 08, 2025 | 4.510 | 4.530 | 4.410 | 4.510 | 9,017,661 | +0.03(+0.67%) |
Jan 07, 2025 | 4.510 | 4.620 | 4.440 | 4.480 | 8,444,620 | +0.07(+1.59%) |
Jan 06, 2025 | 4.540 | 4.590 | 4.380 | 4.410 | 12,344,880 | -0.08(-1.78%) |
Jan 03, 2025 | 4.590 | 4.620 | 4.475 | 4.490 | 9,176,268 | -0.09(-1.97%) |
Jan 02, 2025 | 4.380 | 4.610 | 4.360 | 4.580 | 10,314,373 | +0.29(+6.76%) |
Dec 31, 2024 | 4.290 | 0 | +0.08(+1.90%) | |||
Dec 30, 2024 | 4.250 | 4.330 | 4.152 | 4.210 | 11,148,825 | -0.11(-2.55%) |
Dec 27, 2024 | 4.350 | 4.360 | 4.260 | 4.320 | 8,064,604 | -0.09(-2.04%) |
Dec 26, 2024 | 4.360 | 4.500 | 4.355 | 4.410 | 5,570,193 | +0.05(+1.15%) |
Dec 24, 2024 | 4.350 | 4.380 | 4.310 | 4.360 | 4,333,935 | +0.01(+0.23%) |
Dec 23, 2024 | 4.300 | 4.398 | 4.270 | 4.350 | 8,143,205 | +0.03(+0.69%) |
Dec 20, 2024 | 4.340 | 4.450 | 4.305 | 4.320 | 12,923,499 | -0.00(-0.12%) |
Dec 19, 2024 | 4.360 | 4.449 | 4.300 | 4.325 | 8,566,845 | -0.00(-0.12%) |
Dec 18, 2024 | 4.590 | 4.605 | 4.320 | 4.330 | 12,868,987 | -0.27(-5.87%) |
Dec 17, 2024 | 4.550 | 4.620 | 4.515 | 4.600 | 5,993,868 | -0.04(-0.86%) |
Dec 16, 2024 | 4.740 | 4.745 | 4.600 | 4.640 | 7,210,500 | -0.07(-1.49%) |
Dec 13, 2024 | 4.880 | 4.900 | 4.680 | 4.710 | 7,552,448 | -0.19(-3.88%) |
Dec 12, 2024 | 5.000 | 5.000 | 4.880 | 4.900 | 10,224,381 | -0.21(-4.11%) |
Dec 11, 2024 | 5.000 | 5.170 | 4.960 | 5.110 | 9,167,847 | +0.14(+2.82%) |
Dec 10, 2024 | 5.110 | 5.170 | 4.960 | 4.970 | 12,644,712 | -0.09(-1.78%) |
Dec 09, 2024 | 4.960 | 5.340 | 4.945 | 5.060 | 15,291,315 | +0.34(+7.20%) |
Dec 06, 2024 | 4.850 | 4.875 | 4.660 | 4.720 | 9,831,517 | -0.18(-3.67%) |
Dec 05, 2024 | 4.930 | 4.970 | 4.800 | 4.900 | 10,361,863 | -0.04(-0.81%) |
Dec 04, 2024 | 4.940 | 5.050 | 4.910 | 4.940 | 8,853,410 | -0.03(-0.60%) |
Dec 03, 2024 | 4.620 | 5.030 | 4.620 | 4.970 | 10,470,317 | +0.43(+9.47%) |