Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 12, 2025 | 4.555 | 4.730 | 4.550 | 4.640 | 190,440 | +0.00(+0.00%) |
Feb 11, 2025 | 4.670 | 4.800 | 4.580 | 4.640 | 247,067 | -0.09(-1.90%) |
Feb 10, 2025 | 4.680 | 5.060 | 4.680 | 4.730 | 401,629 | -0.08(-1.66%) |
Feb 07, 2025 | 4.840 | 5.060 | 4.720 | 4.810 | 368,950 | +0.00(+0.00%) |
Feb 06, 2025 | 5.060 | 5.170 | 4.800 | 4.810 | 351,068 | -0.27(-5.31%) |
Feb 05, 2025 | 5.030 | 5.213 | 5.000 | 5.080 | 574,108 | +0.10(+2.01%) |
Feb 04, 2025 | 4.750 | 4.980 | 4.650 | 4.980 | 604,118 | +0.20(+4.18%) |
Feb 03, 2025 | 4.730 | 4.819 | 4.606 | 4.780 | 336,955 | -0.01(-0.21%) |
Jan 31, 2025 | 4.750 | 4.926 | 4.750 | 4.790 | 314,020 | -0.08(-1.64%) |
Jan 30, 2025 | 4.990 | 4.990 | 4.800 | 4.870 | 197,871 | +0.04(+0.72%) |
Jan 29, 2025 | 4.900 | 5.010 | 4.780 | 4.835 | 285,402 | +0.03(+0.52%) |
Jan 28, 2025 | 4.750 | 4.960 | 4.750 | 4.810 | 392,772 | -0.02(-0.31%) |
Jan 27, 2025 | 4.990 | 5.000 | 4.700 | 4.825 | 445,533 | -0.18(-3.69%) |
Jan 24, 2025 | 4.830 | 5.050 | 4.830 | 5.010 | 475,307 | +0.18(+3.73%) |
Jan 23, 2025 | 4.820 | 4.910 | 4.800 | 4.830 | 136,255 | +0.01(+0.21%) |
Jan 22, 2025 | 4.900 | 4.900 | 4.790 | 4.820 | 379,075 | -0.11(-2.23%) |
Jan 21, 2025 | 5.020 | 5.240 | 4.850 | 4.930 | 255,395 | -0.04(-0.80%) |
Jan 17, 2025 | 4.900 | 4.987 | 4.810 | 4.970 | 258,570 | +0.07(+1.43%) |
Jan 16, 2025 | 4.810 | 4.915 | 4.790 | 4.900 | 259,806 | +0.08(+1.66%) |
Jan 15, 2025 | 4.930 | 5.200 | 4.781 | 4.820 | 286,788 | -0.11(-2.23%) |
Jan 14, 2025 | 5.000 | 5.100 | 4.890 | 4.930 | 457,765 | -0.19(-3.71%) |
Jan 13, 2025 | 4.905 | 5.150 | 4.750 | 5.120 | 307,748 | +0.21(+4.28%) |
Jan 10, 2025 | 5.035 | 5.075 | 4.850 | 4.910 | 317,593 | -0.16(-3.17%) |
Jan 08, 2025 | 5.210 | 5.220 | 4.950 | 5.071 | 377,174 | -0.18(-3.42%) |
Jan 07, 2025 | 5.500 | 5.585 | 5.120 | 5.250 | 222,497 | -0.08(-1.56%) |
Jan 06, 2025 | 5.630 | 5.670 | 5.300 | 5.333 | 353,019 | -0.34(-5.94%) |
Jan 03, 2025 | 5.950 | 6.000 | 5.615 | 5.670 | 432,089 | -0.32(-5.35%) |
Jan 02, 2025 | 5.350 | 6.090 | 5.310 | 5.990 | 748,196 | +0.81(+15.57%) |
Dec 31, 2024 | 5.184 | 0 | +0.36(+7.54%) | |||
Dec 30, 2024 | 4.690 | 4.850 | 4.520 | 4.820 | 971,060 | +0.04(+0.84%) |
Dec 27, 2024 | 4.800 | 4.850 | 4.740 | 4.780 | 503,759 | -0.07(-1.36%) |
Dec 26, 2024 | 4.770 | 4.940 | 4.770 | 4.846 | 250,262 | +0.02(+0.48%) |
Dec 24, 2024 | 4.820 | 4.900 | 4.750 | 4.822 | 178,241 | -0.02(-0.36%) |
Dec 23, 2024 | 4.800 | 5.005 | 4.600 | 4.840 | 832,872 | +0.02(+0.41%) |
Dec 20, 2024 | 4.700 | 5.110 | 4.700 | 4.820 | 334,477 | +0.04(+0.76%) |
Dec 19, 2024 | 4.970 | 5.010 | 4.740 | 4.784 | 482,738 | -0.19(-3.75%) |
Dec 18, 2024 | 4.910 | 5.261 | 4.780 | 4.970 | 784,901 | +0.07(+1.43%) |
Dec 17, 2024 | 4.580 | 4.935 | 4.440 | 4.900 | 627,966 | +0.33(+7.34%) |
Dec 16, 2024 | 4.830 | 4.890 | 4.480 | 4.565 | 898,802 | -0.25(-5.29%) |
Dec 13, 2024 | 4.480 | 4.950 | 4.470 | 4.820 | 778,940 | +0.33(+7.33%) |
Dec 12, 2024 | 4.800 | 4.880 | 4.460 | 4.491 | 815,123 | -0.34(-7.02%) |
Dec 11, 2024 | 5.190 | 5.220 | 4.750 | 4.830 | 1,048,815 | -0.36(-6.94%) |
Dec 10, 2024 | 5.360 | 5.550 | 5.167 | 5.190 | 442,773 | -0.21(-3.84%) |
Dec 09, 2024 | 5.370 | 5.620 | 5.340 | 5.397 | 387,782 | -0.08(-1.51%) |
Dec 06, 2024 | 5.540 | 5.760 | 5.400 | 5.480 | 395,667 | -0.12(-2.14%) |
Dec 05, 2024 | 5.495 | 5.870 | 5.450 | 5.600 | 472,158 | +0.15(+2.75%) |
Dec 04, 2024 | 5.600 | 5.890 | 5.250 | 5.450 | 618,234 | -0.22(-3.88%) |
Dec 03, 2024 | 5.800 | 6.000 | 5.670 | 5.670 | 651,968 | -0.21(-3.57%) |