Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 24, 2025 | 4.140 | 4.360 | 4.040 | 4.220 | 186,903 | +0.02(+0.48%) |
Jan 23, 2025 | 4.000 | 4.390 | 3.740 | 4.200 | 261,278 | +0.20(+5.00%) |
Jan 22, 2025 | 4.450 | 4.750 | 3.960 | 4.000 | 638,548 | -1.05(-20.79%) |
Jan 21, 2025 | 7.240 | 8.270 | 4.970 | 5.050 | 26,058,256 | +0.10(+2.02%) |
Jan 17, 2025 | 4.430 | 4.950 | 4.400 | 4.950 | 39,842 | +0.45(+10.00%) |
Jan 16, 2025 | 4.575 | 4.600 | 4.070 | 4.500 | 21,018 | +0.16(+3.69%) |
Jan 15, 2025 | 4.120 | 4.378 | 4.100 | 4.340 | 12,307 | +0.26(+6.37%) |
Jan 14, 2025 | 4.210 | 4.360 | 3.980 | 4.080 | 28,336 | -0.14(-3.32%) |
Jan 13, 2025 | 4.300 | 4.300 | 4.200 | 4.220 | 9,047 | -0.09(-2.09%) |
Jan 10, 2025 | 4.590 | 4.730 | 4.260 | 4.310 | 52,837 | -0.20(-4.43%) |
Jan 08, 2025 | 4.790 | 4.876 | 4.110 | 4.510 | 94,477 | -0.28(-5.85%) |
Jan 07, 2025 | 4.970 | 5.080 | 4.770 | 4.790 | 20,198 | -0.18(-3.62%) |
Jan 06, 2025 | 5.000 | 5.410 | 4.955 | 4.970 | 49,097 | +0.00(+0.00%) |
Jan 03, 2025 | 4.770 | 4.990 | 4.760 | 4.970 | 15,523 | +0.17(+3.54%) |
Jan 02, 2025 | 4.680 | 4.800 | 4.400 | 4.800 | 13,380 | +0.06(+1.27%) |
Dec 31, 2024 | 4.740 | 0 | +0.15(+3.27%) | |||
Dec 30, 2024 | 4.740 | 4.740 | 4.460 | 4.590 | 9,509 | -0.15(-3.16%) |
Dec 27, 2024 | 4.680 | 4.740 | 4.501 | 4.740 | 8,580 | +0.15(+3.27%) |
Dec 26, 2024 | 4.660 | 4.730 | 4.570 | 4.590 | 8,680 | -0.07(-1.50%) |
Dec 24, 2024 | 4.540 | 4.680 | 4.540 | 4.660 | 9,288 | -0.02(-0.43%) |
Dec 23, 2024 | 4.400 | 4.800 | 4.400 | 4.680 | 17,215 | +0.28(+6.39%) |
Dec 20, 2024 | 4.200 | 4.510 | 4.140 | 4.399 | 40,466 | -0.00(-0.03%) |
Dec 19, 2024 | 4.470 | 4.690 | 4.360 | 4.400 | 19,770 | +0.05(+1.15%) |
Dec 18, 2024 | 5.150 | 5.150 | 4.350 | 4.350 | 32,166 | -0.84(-16.18%) |
Dec 17, 2024 | 5.190 | 5.265 | 5.090 | 5.190 | 4,605 | +0.00(+0.00%) |
Dec 16, 2024 | 5.112 | 5.229 | 5.112 | 5.190 | 4,436 | -0.07(-1.33%) |
Dec 13, 2024 | 5.150 | 5.260 | 5.062 | 5.260 | 7,115 | +0.11(+2.14%) |
Dec 12, 2024 | 5.218 | 5.218 | 5.060 | 5.150 | 10,388 | -0.04(-0.77%) |
Dec 11, 2024 | 5.290 | 5.290 | 5.060 | 5.190 | 11,946 | +0.08(+1.57%) |
Dec 10, 2024 | 5.111 | 5.300 | 5.090 | 5.110 | 13,193 | +0.04(+0.69%) |
Dec 09, 2024 | 5.510 | 5.544 | 5.040 | 5.075 | 20,369 | -0.42(-7.73%) |
Dec 06, 2024 | 5.580 | 6.400 | 5.190 | 5.500 | 134,628 | +0.08(+1.48%) |
Dec 05, 2024 | 4.500 | 5.500 | 4.460 | 5.420 | 71,210 | +0.91(+20.26%) |
Dec 04, 2024 | 4.420 | 4.640 | 4.330 | 4.507 | 16,814 | +0.09(+1.96%) |
Dec 03, 2024 | 4.330 | 4.472 | 4.200 | 4.420 | 24,866 | +0.09(+2.08%) |
Dec 02, 2024 | 4.300 | 4.450 | 4.220 | 4.330 | 18,324 | +0.04(+0.93%) |
Nov 29, 2024 | 4.300 | 4.480 | 4.290 | 4.290 | 14,145 | -0.01(-0.23%) |
Nov 27, 2024 | 4.520 | 4.750 | 4.200 | 4.300 | 19,623 | -0.23(-5.08%) |
Nov 26, 2024 | 4.510 | 4.900 | 4.360 | 4.530 | 21,747 | +0.03(+0.67%) |
Nov 25, 2024 | 4.620 | 4.980 | 4.335 | 4.500 | 25,971 | -0.16(-3.43%) |
Nov 22, 2024 | 4.670 | 4.970 | 4.590 | 4.660 | 32,751 | +0.01(+0.22%) |
Nov 21, 2024 | 4.190 | 4.990 | 4.090 | 4.650 | 52,046 | +0.42(+9.93%) |
Nov 20, 2024 | 4.310 | 4.330 | 4.090 | 4.230 | 20,662 | -0.12(-2.76%) |
Nov 19, 2024 | 4.340 | 4.560 | 4.020 | 4.350 | 83,080 | +0.11(+2.59%) |
Nov 18, 2024 | 4.280 | 4.290 | 3.650 | 4.240 | 29,445 | -0.04(-0.95%) |
Nov 15, 2024 | 5.080 | 5.134 | 4.280 | 4.281 | 92,446 | -0.80(-15.73%) |
Nov 14, 2024 | 4.670 | 5.410 | 4.140 | 5.080 | 201,256 | +0.43(+9.29%) |
Nov 13, 2024 | 5.020 | 5.200 | 4.648 | 4.648 | 42,258 | -0.39(-7.78%) |
Nov 12, 2024 | 5.000 | 5.338 | 4.762 | 5.040 | 37,718 | +0.16(+3.28%) |
Nov 11, 2024 | 4.850 | 4.996 | 4.612 | 4.880 | 32,797 | +0.16(+3.43%) |
Nov 08, 2024 | 4.606 | 4.838 | 4.528 | 4.718 | 17,839 | +0.01(+0.30%) |
Nov 07, 2024 | 4.400 | 4.730 | 4.300 | 4.704 | 13,050 | +0.18(+4.07%) |
Nov 06, 2024 | 4.500 | 4.772 | 4.300 | 4.520 | 18,257 | +0.02(+0.44%) |
Nov 05, 2024 | 4.694 | 4.822 | 4.402 | 4.500 | 28,292 | -0.36(-7.41%) |
Nov 04, 2024 | 5.274 | 5.480 | 4.694 | 4.860 | 16,449 | -0.35(-6.72%) |