Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2025 | 3.790 | 3.880 | 3.790 | 3.870 | 117,638 | +0.11(+2.93%) |
Jan 29, 2025 | 3.750 | 3.790 | 3.650 | 3.760 | 185,828 | +0.03(+0.80%) |
Jan 28, 2025 | 3.740 | 3.780 | 3.661 | 3.730 | 275,560 | -0.02(-0.53%) |
Jan 27, 2025 | 3.850 | 3.850 | 3.690 | 3.750 | 307,704 | -0.19(-4.82%) |
Jan 24, 2025 | 4.000 | 4.029 | 3.880 | 3.940 | 261,268 | -0.05(-1.25%) |
Jan 23, 2025 | 3.960 | 4.020 | 3.890 | 3.990 | 196,055 | +0.00(+0.00%) |
Jan 22, 2025 | 3.830 | 4.020 | 3.810 | 3.990 | 483,240 | +0.21(+5.56%) |
Jan 21, 2025 | 3.520 | 3.810 | 3.520 | 3.780 | 522,001 | +0.27(+7.69%) |
Jan 17, 2025 | 3.600 | 3.620 | 3.510 | 3.510 | 120,509 | -0.03(-0.85%) |
Jan 16, 2025 | 3.490 | 3.590 | 3.440 | 3.540 | 156,843 | +0.07(+2.02%) |
Jan 15, 2025 | 3.450 | 3.590 | 3.380 | 3.470 | 353,234 | +0.01(+0.29%) |
Jan 14, 2025 | 3.500 | 3.640 | 3.390 | 3.460 | 377,619 | -0.09(-2.54%) |
Jan 13, 2025 | 3.720 | 3.730 | 3.500 | 3.550 | 391,229 | -0.22(-5.84%) |
Jan 10, 2025 | 4.060 | 4.060 | 3.730 | 3.770 | 425,959 | -0.25(-6.22%) |
Jan 08, 2025 | 4.400 | 4.400 | 3.830 | 4.020 | 628,281 | -0.45(-10.07%) |
Jan 07, 2025 | 4.230 | 4.490 | 4.200 | 4.470 | 790,889 | +0.28(+6.68%) |
Jan 06, 2025 | 4.300 | 4.330 | 4.140 | 4.190 | 594,017 | -0.04(-0.95%) |
Jan 03, 2025 | 4.080 | 4.260 | 4.025 | 4.230 | 446,015 | +0.16(+3.93%) |
Jan 02, 2025 | 4.170 | 4.288 | 3.980 | 4.070 | 397,029 | -0.05(-1.21%) |
Dec 31, 2024 | 4.120 | 0 | +0.04(+0.98%) | |||
Dec 30, 2024 | 4.030 | 4.090 | 3.860 | 4.080 | 348,435 | -0.02(-0.49%) |
Dec 27, 2024 | 4.150 | 4.296 | 4.000 | 4.100 | 496,063 | +0.00(+0.00%) |
Dec 26, 2024 | 3.780 | 4.120 | 3.780 | 4.100 | 564,410 | +0.32(+8.47%) |
Dec 24, 2024 | 3.770 | 3.787 | 3.640 | 3.780 | 136,682 | +0.01(+0.27%) |
Dec 23, 2024 | 3.680 | 3.840 | 3.621 | 3.770 | 280,928 | +0.13(+3.57%) |
Dec 20, 2024 | 3.600 | 3.690 | 3.568 | 3.640 | 182,200 | +0.06(+1.53%) |
Dec 19, 2024 | 3.640 | 3.780 | 3.535 | 3.585 | 203,073 | -0.04(-0.97%) |
Dec 18, 2024 | 3.820 | 3.880 | 3.560 | 3.620 | 483,531 | -0.12(-3.21%) |
Dec 17, 2024 | 3.500 | 3.797 | 3.480 | 3.740 | 624,539 | +0.34(+10.00%) |
Dec 16, 2024 | 3.460 | 3.490 | 3.300 | 3.400 | 289,943 | -0.04(-1.16%) |
Dec 13, 2024 | 3.610 | 3.620 | 3.400 | 3.440 | 409,320 | -0.17(-4.71%) |
Dec 12, 2024 | 3.630 | 3.750 | 3.500 | 3.610 | 417,774 | +0.00(+0.00%) |
Dec 11, 2024 | 3.570 | 3.620 | 3.460 | 3.610 | 393,136 | +0.05(+1.40%) |
Dec 10, 2024 | 3.420 | 3.620 | 3.320 | 3.560 | 637,761 | +0.16(+4.71%) |
Dec 09, 2024 | 3.340 | 3.550 | 3.304 | 3.400 | 804,429 | +0.15(+4.78%) |
Dec 06, 2024 | 3.130 | 3.245 | 3.050 | 3.245 | 254,432 | +0.16(+5.02%) |
Dec 05, 2024 | 3.090 | 3.140 | 3.050 | 3.090 | 350,183 | +0.00(+0.00%) |
Dec 04, 2024 | 3.080 | 3.190 | 3.047 | 3.090 | 267,714 | +0.01(+0.32%) |
Dec 03, 2024 | 3.060 | 3.160 | 3.015 | 3.080 | 431,012 | +0.03(+0.98%) |
Dec 02, 2024 | 3.000 | 3.060 | 2.920 | 3.050 | 243,158 | +0.05(+1.67%) |
Nov 29, 2024 | 3.030 | 3.160 | 3.000 | 3.000 | 251,461 | +0.08(+2.74%) |
Nov 27, 2024 | 2.890 | 2.960 | 2.850 | 2.920 | 260,703 | +0.05(+1.92%) |
Nov 26, 2024 | 2.950 | 2.980 | 2.820 | 2.865 | 380,591 | -0.08(-2.88%) |
Nov 25, 2024 | 2.880 | 3.025 | 2.880 | 2.950 | 381,012 | +0.09(+3.15%) |
Nov 22, 2024 | 2.960 | 3.000 | 2.810 | 2.860 | 499,904 | -0.06(-2.05%) |
Nov 21, 2024 | 2.920 | 2.959 | 2.870 | 2.920 | 359,467 | +0.02(+0.69%) |
Nov 20, 2024 | 2.750 | 2.905 | 2.710 | 2.900 | 471,849 | +0.16(+5.84%) |
Nov 19, 2024 | 2.760 | 2.830 | 2.720 | 2.740 | 338,181 | -0.02(-0.72%) |
Nov 18, 2024 | 2.800 | 2.840 | 2.740 | 2.760 | 635,132 | -0.07(-2.47%) |
Nov 15, 2024 | 2.870 | 2.890 | 2.730 | 2.830 | 568,597 | +0.01(+0.35%) |
Nov 14, 2024 | 2.760 | 2.960 | 2.750 | 2.820 | 1,155,366 | +0.16(+6.02%) |
Nov 13, 2024 | 2.540 | 2.710 | 2.530 | 2.660 | 833,004 | +0.12(+4.72%) |
Nov 12, 2024 | 2.620 | 2.668 | 2.510 | 2.540 | 958,387 | -0.06(-2.31%) |
Nov 11, 2024 | 2.800 | 2.810 | 2.485 | 2.600 | 2,062,133 | -0.22(-7.80%) |
Nov 08, 2024 | 3.180 | 3.180 | 2.650 | 2.820 | 2,109,879 | -1.08(-27.69%) |
Nov 07, 2024 | 3.860 | 4.010 | 3.835 | 3.900 | 409,110 | +0.08(+2.09%) |
Nov 06, 2024 | 3.760 | 3.900 | 3.760 | 3.820 | 242,387 | +0.06(+1.60%) |
Nov 05, 2024 | 3.800 | 3.830 | 3.755 | 3.760 | 235,019 | -0.01(-0.27%) |
Nov 04, 2024 | 3.950 | 3.950 | 3.760 | 3.770 | 178,470 | -0.19(-4.80%) |