Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2025 | 4.210 | 4.310 | 4.200 | 4.260 | 30,571,364 | +0.04(+0.95%) |
Mar 12, 2025 | 4.460 | 4.500 | 4.180 | 4.220 | 31,669,918 | -0.09(-2.09%) |
Mar 11, 2025 | 4.260 | 4.530 | 4.200 | 4.310 | 50,983,592 | +0.19(+4.61%) |
Mar 10, 2025 | 4.450 | 4.450 | 4.000 | 4.120 | 81,787,936 | -0.47(-10.24%) |
Mar 07, 2025 | 4.600 | 4.610 | 4.430 | 4.590 | 39,222,876 | -0.01(-0.22%) |
Mar 06, 2025 | 4.750 | 4.770 | 4.540 | 4.600 | 27,710,062 | -0.23(-4.76%) |
Mar 05, 2025 | 4.695 | 4.830 | 4.690 | 4.830 | 25,195,048 | +0.14(+2.99%) |
Mar 04, 2025 | 4.600 | 4.740 | 4.485 | 4.690 | 33,100,168 | -0.04(-0.85%) |
Mar 03, 2025 | 4.880 | 5.000 | 4.710 | 4.730 | 45,741,484 | -0.12(-2.47%) |
Feb 28, 2025 | 4.780 | 4.880 | 4.720 | 4.850 | 55,502,544 | +0.02(+0.41%) |
Feb 27, 2025 | 4.850 | 5.005 | 4.800 | 4.830 | 36,839,980 | -0.04(-0.82%) |
Feb 26, 2025 | 4.700 | 4.890 | 4.630 | 4.870 | 35,245,228 | +0.31(+6.80%) |
Feb 25, 2025 | 4.755 | 4.770 | 4.550 | 4.560 | 38,599,644 | -0.26(-5.39%) |
Feb 24, 2025 | 4.900 | 4.950 | 4.670 | 4.820 | 38,651,064 | -0.08(-1.63%) |
Feb 21, 2025 | 5.010 | 5.290 | 4.800 | 4.900 | 56,504,912 | +0.12(+2.40%) |
Feb 20, 2025 | 5.080 | 5.150 | 4.710 | 4.785 | 81,922,208 | -0.55(-10.39%) |
Feb 19, 2025 | 5.360 | 5.370 | 5.100 | 5.340 | 83,064,216 | +0.04(+0.75%) |
Feb 18, 2025 | 5.300 | 5.530 | 5.100 | 5.300 | 111,161,856 | +0.40(+8.16%) |
Feb 14, 2025 | 4.980 | 5.040 | 4.860 | 4.900 | 31,294,814 | -0.06(-1.21%) |
Feb 13, 2025 | 5.070 | 5.070 | 4.740 | 4.960 | 48,269,908 | -0.04(-0.80%) |
Feb 12, 2025 | 4.750 | 5.080 | 4.745 | 5.000 | 57,610,728 | +0.22(+4.60%) |
Feb 11, 2025 | 4.790 | 4.845 | 4.725 | 4.780 | 26,912,832 | +0.00(+0.00%) |
Feb 10, 2025 | 4.790 | 4.835 | 4.700 | 4.780 | 21,990,308 | -0.01(-0.21%) |
Feb 07, 2025 | 4.710 | 4.830 | 4.700 | 4.790 | 36,696,692 | +0.12(+2.57%) |
Feb 06, 2025 | 4.680 | 4.715 | 4.590 | 4.670 | 29,735,888 | +0.11(+2.41%) |
Feb 05, 2025 | 4.800 | 4.920 | 4.530 | 4.560 | 63,493,980 | -0.55(-10.76%) |
Feb 04, 2025 | 4.980 | 5.190 | 4.930 | 5.110 | 77,120,680 | +0.57(+12.56%) |
Feb 03, 2025 | 4.490 | 4.610 | 4.435 | 4.540 | 20,573,340 | -0.04(-0.87%) |
Jan 31, 2025 | 4.690 | 4.710 | 4.550 | 4.580 | 26,008,996 | -0.06(-1.29%) |
Jan 30, 2025 | 4.810 | 4.830 | 4.620 | 4.640 | 28,408,854 | -0.14(-2.93%) |
Jan 29, 2025 | 4.550 | 4.790 | 4.540 | 4.780 | 34,285,864 | +0.22(+4.82%) |
Jan 28, 2025 | 4.490 | 4.580 | 4.400 | 4.560 | 15,959,631 | +0.12(+2.70%) |
Jan 27, 2025 | 4.480 | 4.510 | 4.410 | 4.440 | 18,430,714 | -0.13(-2.84%) |
Jan 24, 2025 | 4.670 | 4.670 | 4.500 | 4.570 | 20,958,348 | -0.07(-1.51%) |
Jan 23, 2025 | 4.680 | 4.700 | 4.550 | 4.640 | 17,473,160 | -0.02(-0.43%) |
Jan 22, 2025 | 4.660 | 4.680 | 4.570 | 4.660 | 27,784,078 | +0.05(+1.08%) |
Jan 21, 2025 | 4.680 | 4.678 | 4.540 | 4.610 | 34,001,228 | +0.11(+2.44%) |
Jan 17, 2025 | 4.500 | 4.630 | 4.471 | 4.500 | 30,389,032 | +0.05(+1.12%) |
Jan 16, 2025 | 4.540 | 4.570 | 4.440 | 4.450 | 23,718,972 | -0.01(-0.22%) |
Jan 15, 2025 | 4.430 | 4.600 | 4.420 | 4.460 | 25,708,516 | +0.10(+2.29%) |
Jan 14, 2025 | 4.510 | 4.560 | 4.340 | 4.360 | 31,135,588 | -0.14(-3.11%) |
Jan 13, 2025 | 4.380 | 4.510 | 4.365 | 4.500 | 21,080,458 | +0.01(+0.22%) |
Jan 10, 2025 | 4.510 | 4.530 | 4.370 | 4.490 | 30,128,922 | -0.14(-3.02%) |
Jan 08, 2025 | 4.760 | 4.760 | 4.510 | 4.630 | 23,947,652 | -0.11(-2.32%) |
Jan 07, 2025 | 4.910 | 4.905 | 4.710 | 4.740 | 23,002,142 | -0.13(-2.67%) |
Jan 06, 2025 | 4.990 | 5.000 | 4.831 | 4.870 | 22,317,332 | +0.06(+1.25%) |
Jan 03, 2025 | 4.710 | 4.810 | 4.640 | 4.810 | 16,953,836 | +0.07(+1.48%) |