Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 3.450 | 3.575 | 3.325 | 3.460 | 320,717 | +0.05(+1.47%) |
Feb 13, 2025 | 3.410 | 3.450 | 3.270 | 3.410 | 249,383 | +0.08(+2.40%) |
Feb 12, 2025 | 3.110 | 3.400 | 3.110 | 3.330 | 297,291 | +0.15(+4.72%) |
Feb 11, 2025 | 3.170 | 3.340 | 3.100 | 3.180 | 186,887 | +0.01(+0.32%) |
Feb 10, 2025 | 3.150 | 3.200 | 3.080 | 3.170 | 153,577 | +0.05(+1.60%) |
Feb 07, 2025 | 3.240 | 3.240 | 3.070 | 3.120 | 226,276 | -0.03(-0.95%) |
Feb 06, 2025 | 3.120 | 3.240 | 3.020 | 3.150 | 445,793 | +0.04(+1.29%) |
Feb 05, 2025 | 3.060 | 3.120 | 2.980 | 3.110 | 197,735 | +0.10(+3.32%) |
Feb 04, 2025 | 2.920 | 3.100 | 2.840 | 3.010 | 300,277 | +0.17(+5.99%) |
Feb 03, 2025 | 2.760 | 2.940 | 2.660 | 2.840 | 291,707 | +0.04(+1.43%) |
Jan 31, 2025 | 2.860 | 2.940 | 2.750 | 2.800 | 333,178 | -0.12(-4.11%) |
Jan 30, 2025 | 2.900 | 3.020 | 2.760 | 2.920 | 625,996 | +0.11(+3.91%) |
Jan 29, 2025 | 2.970 | 2.970 | 2.755 | 2.810 | 295,497 | -0.10(-3.44%) |
Jan 28, 2025 | 2.900 | 2.990 | 2.820 | 2.910 | 319,479 | +0.05(+1.75%) |
Jan 27, 2025 | 3.120 | 3.190 | 2.824 | 2.860 | 751,211 | -0.35(-10.90%) |
Jan 24, 2025 | 3.680 | 3.680 | 3.160 | 3.210 | 716,635 | -0.43(-11.81%) |
Jan 23, 2025 | 3.500 | 3.670 | 3.360 | 3.640 | 468,109 | +0.09(+2.54%) |
Jan 22, 2025 | 3.500 | 3.900 | 3.480 | 3.550 | 1,225,317 | +0.03(+0.85%) |
Jan 21, 2025 | 3.930 | 3.958 | 3.440 | 3.520 | 3,086,418 | -0.43(-10.89%) |
Jan 17, 2025 | 2.990 | 4.900 | 2.900 | 3.950 | 87,701,280 | +1.20(+43.64%) |
Jan 16, 2025 | 2.830 | 2.847 | 2.600 | 2.750 | 252,537 | -0.05(-1.79%) |
Jan 15, 2025 | 2.790 | 2.880 | 2.720 | 2.800 | 120,881 | +0.07(+2.56%) |
Jan 14, 2025 | 2.770 | 2.867 | 2.570 | 2.730 | 273,431 | -0.03(-1.09%) |
Jan 13, 2025 | 2.910 | 2.920 | 2.670 | 2.760 | 262,492 | -0.20(-6.76%) |
Jan 10, 2025 | 3.000 | 3.065 | 2.920 | 2.960 | 116,263 | -0.10(-3.27%) |
Jan 08, 2025 | 3.340 | 3.345 | 3.000 | 3.060 | 183,905 | -0.37(-10.79%) |
Jan 07, 2025 | 3.480 | 3.540 | 3.350 | 3.430 | 133,947 | -0.05(-1.44%) |
Jan 06, 2025 | 3.590 | 3.600 | 3.424 | 3.480 | 222,709 | -0.02(-0.57%) |
Jan 03, 2025 | 3.250 | 3.700 | 3.250 | 3.500 | 426,062 | +0.24(+7.36%) |
Jan 02, 2025 | 3.000 | 3.290 | 2.970 | 3.260 | 252,139 | +0.23(+7.59%) |
Dec 31, 2024 | 3.030 | 0 | -0.08(-2.57%) | |||
Dec 30, 2024 | 3.050 | 3.200 | 2.930 | 3.110 | 206,283 | +0.06(+1.97%) |
Dec 27, 2024 | 3.050 | 3.140 | 2.960 | 3.050 | 99,184 | -0.10(-3.17%) |
Dec 26, 2024 | 2.910 | 3.160 | 2.910 | 3.150 | 185,438 | +0.22(+7.51%) |
Dec 24, 2024 | 2.850 | 2.930 | 2.750 | 2.930 | 73,839 | +0.06(+2.09%) |
Dec 23, 2024 | 2.880 | 2.933 | 2.820 | 2.870 | 104,150 | +0.10(+3.61%) |
Dec 20, 2024 | 2.750 | 2.940 | 2.730 | 2.770 | 131,668 | +0.01(+0.36%) |
Dec 19, 2024 | 3.010 | 3.050 | 2.709 | 2.760 | 155,251 | -0.25(-8.31%) |
Dec 18, 2024 | 2.740 | 3.230 | 2.730 | 3.010 | 522,314 | +0.29(+10.66%) |
Dec 17, 2024 | 2.650 | 2.720 | 2.550 | 2.720 | 176,572 | +0.13(+5.02%) |
Dec 16, 2024 | 2.600 | 2.630 | 2.540 | 2.590 | 142,526 | -0.03(-1.15%) |
Dec 13, 2024 | 2.690 | 2.720 | 2.596 | 2.620 | 119,061 | -0.10(-3.68%) |
Dec 12, 2024 | 2.720 | 2.780 | 2.681 | 2.720 | 99,769 | -0.03(-1.09%) |
Dec 11, 2024 | 2.810 | 2.842 | 2.680 | 2.750 | 118,471 | -0.09(-3.17%) |
Dec 10, 2024 | 2.930 | 2.930 | 2.710 | 2.840 | 120,686 | -0.09(-3.07%) |
Dec 09, 2024 | 3.030 | 3.122 | 2.880 | 2.930 | 149,693 | -0.07(-2.33%) |
Dec 06, 2024 | 2.990 | 3.030 | 2.910 | 3.000 | 136,239 | +0.02(+0.67%) |
Dec 05, 2024 | 2.860 | 3.000 | 2.850 | 2.980 | 117,453 | +0.12(+4.20%) |
Dec 04, 2024 | 2.970 | 3.040 | 2.835 | 2.860 | 155,829 | -0.15(-4.98%) |
Dec 03, 2024 | 3.200 | 3.215 | 2.960 | 3.010 | 123,364 | -0.19(-5.94%) |