Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2025 | 6.430 | 6.490 | 6.020 | 6.120 | 3,185,028 | -0.23(-3.62%) |
Feb 12, 2025 | 6.240 | 6.450 | 6.200 | 6.350 | 2,505,076 | +0.08(+1.28%) |
Feb 11, 2025 | 6.220 | 6.350 | 6.200 | 6.270 | 2,176,345 | +0.09(+1.54%) |
Feb 10, 2025 | 6.140 | 6.340 | 5.970 | 6.175 | 3,694,111 | +0.05(+0.90%) |
Feb 07, 2025 | 6.230 | 6.330 | 5.959 | 6.120 | 3,151,679 | -0.13(-2.08%) |
Feb 06, 2025 | 6.090 | 6.570 | 5.900 | 6.250 | 11,561,829 | +0.86(+15.96%) |
Feb 05, 2025 | 5.000 | 5.390 | 5.000 | 5.390 | 4,010,877 | +0.31(+6.10%) |
Feb 04, 2025 | 4.820 | 5.190 | 4.820 | 5.080 | 2,805,339 | +0.21(+4.31%) |
Feb 03, 2025 | 5.050 | 5.080 | 4.700 | 4.870 | 6,650,313 | -0.33(-6.35%) |
Jan 31, 2025 | 5.380 | 5.380 | 5.200 | 5.200 | 1,988,964 | -0.15(-2.80%) |
Jan 30, 2025 | 5.320 | 5.470 | 5.220 | 5.350 | 1,911,931 | +0.03(+0.56%) |
Jan 29, 2025 | 5.430 | 5.480 | 5.150 | 5.320 | 3,422,763 | -0.12(-2.21%) |
Jan 28, 2025 | 5.030 | 5.580 | 5.000 | 5.440 | 3,967,184 | +0.38(+7.51%) |
Jan 27, 2025 | 5.010 | 5.280 | 4.890 | 5.060 | 5,069,802 | -0.17(-3.25%) |
Jan 24, 2025 | 5.460 | 6.200 | 4.800 | 5.230 | 10,568,860 | -0.45(-7.92%) |
Jan 23, 2025 | 5.910 | 5.980 | 5.680 | 5.680 | 2,413,513 | -0.25(-4.22%) |
Jan 22, 2025 | 5.940 | 6.130 | 5.650 | 5.930 | 5,775,916 | -0.21(-3.42%) |
Jan 21, 2025 | 6.340 | 6.650 | 5.520 | 6.140 | 11,274,365 | +0.04(+0.66%) |
Jan 17, 2025 | 4.890 | 6.350 | 4.750 | 6.100 | 13,351,167 | +1.27(+26.29%) |
Jan 16, 2025 | 5.790 | 5.940 | 4.580 | 4.830 | 15,533,294 | -0.83(-14.66%) |
Jan 15, 2025 | 6.990 | 7.150 | 5.270 | 5.660 | 19,818,796 | -0.77(-11.98%) |
Jan 14, 2025 | 5.420 | 6.850 | 5.234 | 6.430 | 20,900,174 | +1.12(+21.09%) |
Jan 13, 2025 | 5.170 | 5.330 | 4.502 | 5.310 | 6,768,227 | +0.26(+5.15%) |
Jan 10, 2025 | 5.060 | 5.250 | 4.920 | 5.050 | 14,465,689 | +0.11(+2.23%) |
Jan 08, 2025 | 4.530 | 4.970 | 4.420 | 4.940 | 10,725,463 | +0.54(+12.27%) |
Jan 07, 2025 | 4.450 | 4.610 | 4.150 | 4.400 | 7,571,046 | +0.18(+4.27%) |
Jan 06, 2025 | 4.520 | 5.090 | 3.200 | 4.220 | 22,462,912 | -0.11(-2.62%) |
Jan 03, 2025 | 3.450 | 4.360 | 3.450 | 4.333 | 24,271,704 | +0.96(+28.59%) |
Jan 02, 2025 | 3.310 | 3.450 | 3.180 | 3.370 | 6,864,399 | +0.10(+3.20%) |
Dec 31, 2024 | 3.265 | 0 | -0.05(-1.64%) | |||
Dec 30, 2024 | 2.480 | 3.500 | 2.230 | 3.320 | 9,554,189 | +0.84(+33.87%) |
Dec 27, 2024 | 2.550 | 2.560 | 2.480 | 2.480 | 1,953,571 | -0.08(-3.13%) |
Dec 26, 2024 | 2.620 | 2.690 | 2.560 | 2.560 | 1,166,533 | -0.06(-2.33%) |
Dec 24, 2024 | 2.600 | 2.690 | 2.550 | 2.621 | 3,314,790 | +0.01(+0.42%) |
Dec 23, 2024 | 2.670 | 2.670 | 2.580 | 2.610 | 2,003,534 | -0.05(-1.88%) |
Dec 20, 2024 | 2.590 | 2.745 | 2.560 | 2.660 | 3,392,452 | +0.04(+1.53%) |
Dec 19, 2024 | 2.640 | 2.675 | 2.570 | 2.620 | 3,817,885 | -0.01(-0.38%) |
Dec 18, 2024 | 2.680 | 2.780 | 2.570 | 2.630 | 4,517,733 | -0.03(-1.13%) |
Dec 17, 2024 | 2.480 | 2.740 | 2.480 | 2.660 | 3,559,591 | +0.15(+5.98%) |
Dec 16, 2024 | 2.530 | 2.590 | 2.500 | 2.510 | 3,055,331 | -0.02(-0.79%) |
Dec 13, 2024 | 2.640 | 2.670 | 2.500 | 2.530 | 2,582,484 | -0.08(-3.07%) |
Dec 12, 2024 | 2.620 | 2.740 | 2.580 | 2.610 | 7,674,835 | -0.02(-0.76%) |
Dec 11, 2024 | 2.820 | 2.850 | 2.580 | 2.630 | 4,809,224 | -0.19(-6.57%) |
Dec 10, 2024 | 2.780 | 2.880 | 2.760 | 2.815 | 3,220,814 | +0.02(+0.90%) |
Dec 09, 2024 | 2.720 | 2.890 | 2.630 | 2.790 | 5,639,181 | +0.09(+3.33%) |
Dec 06, 2024 | 2.480 | 2.740 | 2.460 | 2.700 | 4,454,606 | +0.24(+9.76%) |
Dec 05, 2024 | 2.260 | 2.540 | 2.220 | 2.460 | 7,681,545 | +0.16(+6.96%) |
Dec 04, 2024 | 2.680 | 2.745 | 2.080 | 2.300 | 15,060,506 | -0.35(-13.21%) |
Dec 03, 2024 | 2.560 | 2.710 | 2.520 | 2.650 | 4,982,204 | +0.13(+5.16%) |