Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 5.720 | 5.885 | 5.640 | 5.790 | 3,515,028 | +0.13(+2.30%) |
Feb 13, 2025 | 5.440 | 5.690 | 5.430 | 5.660 | 2,143,955 | +0.21(+3.85%) |
Feb 12, 2025 | 5.430 | 5.580 | 5.370 | 5.450 | 3,426,986 | -0.07(-1.27%) |
Feb 11, 2025 | 5.500 | 5.570 | 5.420 | 5.520 | 1,677,307 | -0.05(-0.90%) |
Feb 10, 2025 | 5.620 | 5.620 | 5.410 | 5.570 | 2,506,976 | -0.01(-0.18%) |
Feb 07, 2025 | 5.690 | 5.778 | 5.500 | 5.580 | 3,996,147 | -0.09(-1.59%) |
Feb 06, 2025 | 5.540 | 5.760 | 5.450 | 5.670 | 3,303,287 | +0.11(+1.98%) |
Feb 05, 2025 | 5.550 | 5.670 | 5.470 | 5.560 | 3,180,927 | +0.04(+0.72%) |
Feb 04, 2025 | 5.290 | 5.550 | 5.270 | 5.520 | 3,045,524 | +0.23(+4.35%) |
Feb 03, 2025 | 5.170 | 5.400 | 5.150 | 5.290 | 2,047,023 | -0.07(-1.31%) |
Jan 31, 2025 | 5.360 | 5.500 | 5.250 | 5.360 | 4,696,822 | +0.00(+0.00%) |
Jan 30, 2025 | 5.500 | 5.610 | 5.345 | 5.360 | 3,634,566 | -0.12(-2.19%) |
Jan 29, 2025 | 5.440 | 5.540 | 5.355 | 5.480 | 2,318,932 | -0.01(-0.18%) |
Jan 28, 2025 | 5.450 | 5.575 | 5.300 | 5.490 | 2,661,182 | +0.02(+0.37%) |
Jan 27, 2025 | 5.520 | 5.800 | 5.460 | 5.470 | 3,798,904 | -0.05(-0.91%) |
Jan 24, 2025 | 5.480 | 5.530 | 5.369 | 5.520 | 3,882,444 | +0.01(+0.18%) |
Jan 23, 2025 | 5.280 | 5.710 | 5.090 | 5.510 | 7,431,115 | +0.46(+9.11%) |
Jan 22, 2025 | 4.900 | 5.190 | 4.860 | 5.050 | 5,349,553 | +0.14(+2.85%) |
Jan 21, 2025 | 5.050 | 5.140 | 4.850 | 4.910 | 5,346,475 | -0.10(-2.00%) |
Jan 17, 2025 | 5.200 | 5.290 | 5.000 | 5.010 | 5,828,430 | -0.15(-2.91%) |
Jan 16, 2025 | 5.330 | 5.380 | 4.980 | 5.160 | 5,675,778 | -0.19(-3.55%) |
Jan 15, 2025 | 5.760 | 5.760 | 5.300 | 5.350 | 5,029,747 | -0.27(-4.80%) |
Jan 14, 2025 | 5.860 | 6.070 | 5.600 | 5.620 | 8,044,034 | -0.26(-4.42%) |
Jan 13, 2025 | 5.060 | 5.930 | 5.010 | 5.880 | 10,109,845 | +0.81(+15.98%) |
Jan 10, 2025 | 5.270 | 5.330 | 5.000 | 5.070 | 3,081,220 | -0.27(-5.06%) |
Jan 08, 2025 | 5.310 | 5.380 | 5.185 | 5.340 | 3,813,337 | -0.07(-1.29%) |
Jan 07, 2025 | 5.010 | 5.470 | 5.000 | 5.410 | 6,069,374 | +0.41(+8.20%) |
Jan 06, 2025 | 5.020 | 5.180 | 4.970 | 5.000 | 3,510,496 | +0.03(+0.60%) |
Jan 03, 2025 | 5.120 | 5.160 | 4.910 | 4.970 | 3,822,346 | -0.15(-2.93%) |
Jan 02, 2025 | 5.030 | 5.350 | 5.000 | 5.120 | 4,827,056 | +0.05(+0.99%) |
Dec 31, 2024 | 5.070 | 0 | -0.18(-3.43%) | |||
Dec 30, 2024 | 5.100 | 5.265 | 5.035 | 5.250 | 4,698,823 | +0.04(+0.77%) |
Dec 27, 2024 | 4.740 | 5.260 | 4.615 | 5.210 | 7,096,383 | +0.40(+8.32%) |
Dec 26, 2024 | 4.610 | 4.890 | 4.555 | 4.810 | 4,423,361 | +0.17(+3.66%) |
Dec 24, 2024 | 4.830 | 4.860 | 4.630 | 4.640 | 3,224,707 | +0.06(+1.31%) |
Dec 23, 2024 | 4.780 | 4.820 | 4.565 | 4.580 | 3,592,714 | -0.24(-4.98%) |
Dec 20, 2024 | 4.630 | 4.960 | 4.580 | 4.820 | 5,041,712 | +0.10(+2.01%) |
Dec 19, 2024 | 4.670 | 4.760 | 4.530 | 4.725 | 4,618,371 | +0.11(+2.49%) |
Dec 18, 2024 | 4.780 | 4.790 | 4.320 | 4.610 | 9,152,442 | -0.05(-1.07%) |
Dec 17, 2024 | 5.330 | 5.470 | 4.650 | 4.660 | 7,425,794 | -0.73(-13.54%) |
Dec 16, 2024 | 5.170 | 5.445 | 5.120 | 5.390 | 2,869,617 | +0.17(+3.26%) |
Dec 13, 2024 | 5.240 | 5.310 | 5.130 | 5.220 | 2,127,265 | -0.02(-0.38%) |
Dec 12, 2024 | 5.300 | 5.395 | 5.190 | 5.240 | 2,889,956 | -0.08(-1.50%) |
Dec 11, 2024 | 5.270 | 5.390 | 5.215 | 5.320 | 2,582,083 | +0.05(+0.95%) |
Dec 10, 2024 | 5.270 | 5.420 | 5.200 | 5.270 | 3,074,251 | +0.00(+0.00%) |
Dec 09, 2024 | 5.710 | 5.780 | 5.180 | 5.270 | 4,755,308 | -0.45(-7.87%) |
Dec 06, 2024 | 5.540 | 5.870 | 5.470 | 5.720 | 3,365,424 | +0.22(+4.00%) |
Dec 05, 2024 | 5.550 | 5.570 | 5.350 | 5.500 | 2,782,120 | -0.08(-1.43%) |
Dec 04, 2024 | 5.530 | 5.840 | 5.465 | 5.580 | 4,391,242 | +0.08(+1.45%) |
Dec 03, 2024 | 5.500 | 5.710 | 5.410 | 5.500 | 2,680,829 | -0.04(-0.72%) |