Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 17, 2025 | 4.646 | 4.670 | 4.590 | 4.595 | 0 | -0.06(-1.24%) |
Feb 16, 2025 | 4.646 | 4.656 | 4.640 | 4.652 | 0 | +0.01(+0.31%) |
Feb 15, 2025 | 4.783 | 4.837 | 4.636 | 4.638 | 0 | -0.03(-0.58%) |
Feb 14, 2025 | 4.665 | 0 | -0.11(-2.37%) | |||
Feb 13, 2025 | 4.783 | 4.785 | 4.777 | 4.777 | 0 | -0.00(-0.01%) |
Feb 12, 2025 | 4.778 | 0 | +0.07(+1.56%) | |||
Feb 11, 2025 | 4.705 | 0 | +0.10(+2.25%) | |||
Feb 10, 2025 | 4.601 | 0 | -0.11(-2.25%) | |||
Feb 09, 2025 | 4.707 | 0 | +0.11(+2.44%) | |||
Feb 08, 2025 | 4.458 | 4.608 | 4.457 | 4.595 | 0 | +0.01(+0.13%) |
Feb 07, 2025 | 4.589 | 0 | +0.13(+2.92%) | |||
Feb 06, 2025 | 4.458 | 4.460 | 4.457 | 4.459 | 0 | -0.00(-0.04%) |
Feb 05, 2025 | 4.461 | 0 | +0.02(+0.38%) | |||
Feb 04, 2025 | 4.444 | 0 | +0.09(+2.08%) | |||
Feb 03, 2025 | 4.354 | 0 | +0.05(+1.11%) | |||
Feb 02, 2025 | 4.306 | 0 | +0.03(+0.76%) | |||
Feb 01, 2025 | 4.308 | 4.319 | 4.257 | 4.273 | 0 | -0.01(-0.14%) |
Jan 31, 2025 | 4.279 | 0 | -0.03(-0.66%) | |||
Jan 30, 2025 | 4.308 | 4.311 | 4.306 | 4.308 | 0 | +0.00(+0.00%) |
Jan 29, 2025 | 4.308 | 0 | +0.02(+0.57%) | |||
Jan 28, 2025 | 4.283 | 0 | +0.04(+0.86%) | |||
Jan 27, 2025 | 4.247 | 0 | +0.02(+0.35%) | |||
Jan 26, 2025 | 4.231 | 0 | -0.08(-1.84%) | |||
Jan 25, 2025 | 4.328 | 4.389 | 4.309 | 4.311 | 0 | -0.01(-0.23%) |
Jan 24, 2025 | 4.321 | 0 | -0.00(-0.10%) | |||
Jan 23, 2025 | 4.328 | 4.329 | 4.324 | 4.325 | 0 | -0.00(-0.07%) |
Jan 22, 2025 | 4.329 | 0 | +0.03(+0.64%) | |||
Jan 21, 2025 | 4.301 | 0 | -0.04(-0.92%) | |||
Jan 20, 2025 | 4.341 | 0 | -0.02(-0.37%) | |||
Jan 19, 2025 | 4.356 | 4.359 | 4.353 | 4.357 | 0 | +0.01(+0.14%) |
Jan 18, 2025 | 4.435 | 4.470 | 4.345 | 4.351 | 0 | -0.02(-0.40%) |
Jan 17, 2025 | 4.369 | 0 | -0.06(-1.42%) | |||
Jan 16, 2025 | 4.435 | 4.438 | 4.431 | 4.431 | 0 | -0.01(-0.21%) |
Jan 15, 2025 | 4.441 | 0 | +0.05(+1.18%) | |||
Jan 14, 2025 | 4.389 | 0 | +0.05(+1.07%) | |||
Jan 13, 2025 | 4.343 | 0 | +0.02(+0.39%) | |||
Jan 12, 2025 | 4.325 | 0 | +0.04(+0.83%) | |||
Jan 11, 2025 | 4.314 | 4.360 | 4.282 | 4.290 | 0 | -0.01(-0.33%) |
Jan 10, 2025 | 4.304 | 0 | -0.01(-0.16%) | |||
Jan 09, 2025 | 4.314 | 4.315 | 4.310 | 4.311 | 0 | +0.00(+0.03%) |
Jan 08, 2025 | 4.309 | 0 | +0.05(+1.20%) | |||
Jan 07, 2025 | 4.258 | 0 | +0.06(+1.50%) | |||
Jan 06, 2025 | 4.196 | 0 | +0.03(+0.82%) | |||
Jan 05, 2025 | 4.162 | 0 | +0.08(+2.09%) | |||
Jan 04, 2025 | 4.035 | 4.082 | 4.009 | 4.077 | 0 | +0.00(+0.07%) |
Jan 03, 2025 | 4.074 | 0 | +0.04(+1.08%) | |||
Jan 02, 2025 | 4.035 | 4.036 | 4.029 | 4.030 | 0 | +0.00(+0.10%) |
Jan 01, 2025 | 4.026 | 0 | +0.00(+0.06%) | |||
Dec 31, 2024 | 4.090 | 4.098 | 4.008 | 4.024 | 0 | -0.00(-0.07%) |
Dec 30, 2024 | 4.027 | 0 | -0.07(-1.62%) | |||
Dec 29, 2024 | 4.093 | 0 | -0.03(-0.82%) | |||
Dec 28, 2024 | 4.136 | 4.151 | 4.108 | 4.127 | 0 | +0.00(+0.12%) |
Dec 27, 2024 | 4.122 | 0 | -0.01(-0.36%) | |||
Dec 26, 2024 | 4.136 | 4.141 | 4.135 | 4.137 | 0 | +0.01(+0.23%) |
Dec 25, 2024 | 4.128 | 0 | +0.03(+0.61%) | |||
Dec 24, 2024 | 4.095 | 4.123 | 4.085 | 4.103 | 0 | -0.01(-0.18%) |
Dec 23, 2024 | 4.110 | 0 | +0.03(+0.61%) | |||
Dec 22, 2024 | 4.085 | 0 | -0.01(-0.33%) | |||
Dec 21, 2024 | 4.085 | 4.112 | 4.070 | 4.098 | 0 | -0.00(-0.05%) |
Dec 20, 2024 | 4.101 | 0 | +0.02(+0.48%) | |||
Dec 19, 2024 | 4.085 | 4.085 | 4.080 | 4.081 | 0 | +0.00(+0.10%) |
Dec 18, 2024 | 4.077 | 0 | -0.08(-1.92%) | |||
Dec 17, 2024 | 4.157 | 0 | +0.01(+0.25%) | |||
Dec 16, 2024 | 4.146 | 0 | -0.04(-1.06%) | |||
Dec 15, 2024 | 4.191 | 0 | -0.00(-0.11%) | |||
Dec 14, 2024 | 4.242 | 4.244 | 4.184 | 4.196 | 0 | -0.00(-0.04%) |
Dec 13, 2024 | 4.197 | 0 | -0.04(-0.86%) | |||
Dec 12, 2024 | 4.242 | 4.242 | 4.233 | 4.234 | 0 | -0.01(-0.26%) |
Dec 11, 2024 | 4.245 | 0 | -0.02(-0.45%) | |||
Dec 10, 2024 | 4.263 | 0 | -0.01(-0.20%) | |||
Dec 09, 2024 | 4.272 | 0 | -0.00(-0.08%) | |||
Dec 08, 2024 | 4.276 | 0 | +0.08(+1.89%) | |||
Dec 07, 2024 | 4.199 | 4.253 | 4.181 | 4.196 | 0 | -0.00(-0.01%) |
Dec 06, 2024 | 4.197 | 0 | -0.00(-0.07%) | |||
Dec 05, 2024 | 4.197 | 4.234 | 4.176 | 4.199 | 0 | +0.01(+0.17%) |
Dec 04, 2024 | 4.192 | 0 | -0.01(-0.21%) | |||
Dec 03, 2024 | 4.202 | 0 | -0.00(-0.01%) | |||
Dec 02, 2024 | 4.202 | 0 | +0.07(+1.73%) |