Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 4.080 | 4.120 | 3.925 | 4.010 | 2,709,829 | -0.09(-2.20%) |
Feb 10, 2025 | 4.100 | 4.160 | 3.950 | 4.100 | 3,118,810 | +0.25(+6.49%) |
Feb 07, 2025 | 3.600 | 3.860 | 3.600 | 3.850 | 2,310,019 | +0.25(+6.94%) |
Feb 06, 2025 | 3.600 | 3.685 | 3.507 | 3.600 | 1,249,429 | +0.01(+0.28%) |
Feb 05, 2025 | 3.420 | 3.600 | 3.380 | 3.590 | 2,087,027 | +0.20(+5.90%) |
Feb 04, 2025 | 3.130 | 3.400 | 3.125 | 3.390 | 2,384,532 | +0.23(+7.28%) |
Feb 03, 2025 | 2.960 | 3.205 | 2.920 | 3.160 | 1,011,178 | +0.06(+1.94%) |
Jan 31, 2025 | 3.140 | 3.200 | 3.063 | 3.100 | 1,157,831 | -0.04(-1.27%) |
Jan 30, 2025 | 3.220 | 3.244 | 3.140 | 3.140 | 772,630 | -0.04(-1.26%) |
Jan 29, 2025 | 3.200 | 3.225 | 3.129 | 3.180 | 703,487 | -0.02(-0.63%) |
Jan 28, 2025 | 3.190 | 3.265 | 3.111 | 3.200 | 636,658 | +0.01(+0.31%) |
Jan 27, 2025 | 3.150 | 3.220 | 3.104 | 3.190 | 1,050,893 | -0.01(-0.31%) |
Jan 24, 2025 | 3.200 | 3.290 | 3.185 | 3.200 | 1,088,312 | +0.01(+0.31%) |
Jan 23, 2025 | 3.130 | 3.220 | 3.100 | 3.190 | 1,127,673 | +0.03(+0.95%) |
Jan 22, 2025 | 3.140 | 3.205 | 3.110 | 3.160 | 752,123 | +0.02(+0.64%) |
Jan 21, 2025 | 3.050 | 3.150 | 3.030 | 3.140 | 845,968 | +0.12(+3.97%) |
Jan 17, 2025 | 3.070 | 3.118 | 3.010 | 3.020 | 757,286 | -0.02(-0.66%) |
Jan 16, 2025 | 2.940 | 3.080 | 2.901 | 3.040 | 1,091,261 | +0.10(+3.40%) |
Jan 15, 2025 | 3.030 | 3.110 | 2.900 | 2.940 | 865,313 | +0.11(+3.89%) |
Jan 14, 2025 | 2.930 | 2.945 | 2.770 | 2.830 | 1,305,218 | -0.06(-2.08%) |
Jan 13, 2025 | 2.890 | 2.915 | 2.810 | 2.890 | 1,711,311 | -0.03(-1.03%) |
Jan 10, 2025 | 2.980 | 2.990 | 2.880 | 2.920 | 1,497,365 | -0.15(-4.89%) |
Jan 08, 2025 | 3.170 | 3.170 | 3.020 | 3.070 | 872,496 | -0.08(-2.54%) |
Jan 07, 2025 | 3.270 | 3.310 | 3.090 | 3.150 | 1,303,995 | -0.11(-3.37%) |
Jan 06, 2025 | 3.300 | 3.330 | 3.195 | 3.260 | 1,308,328 | +0.04(+1.24%) |
Jan 03, 2025 | 3.150 | 3.240 | 3.115 | 3.220 | 607,167 | +0.09(+2.88%) |
Jan 02, 2025 | 3.150 | 3.275 | 3.095 | 3.130 | 811,862 | +0.04(+1.29%) |
Dec 31, 2024 | 3.090 | 0 | -0.08(-2.52%) | |||
Dec 30, 2024 | 3.100 | 3.200 | 3.040 | 3.170 | 919,031 | +0.02(+0.63%) |
Dec 27, 2024 | 3.240 | 3.240 | 3.065 | 3.150 | 907,242 | -0.07(-2.17%) |
Dec 26, 2024 | 3.020 | 3.225 | 2.985 | 3.220 | 1,904,489 | +0.20(+6.62%) |
Dec 24, 2024 | 3.010 | 3.060 | 2.975 | 3.020 | 1,486,545 | +0.02(+0.67%) |
Dec 23, 2024 | 2.980 | 3.025 | 2.965 | 3.000 | 761,062 | +0.02(+0.67%) |
Dec 20, 2024 | 2.960 | 3.055 | 2.950 | 2.980 | 1,551,544 | -0.04(-1.49%) |
Dec 19, 2024 | 3.120 | 3.180 | 2.970 | 3.025 | 1,431,167 | -0.06(-2.10%) |
Dec 18, 2024 | 3.280 | 3.330 | 3.040 | 3.090 | 1,313,556 | -0.17(-5.21%) |
Dec 17, 2024 | 3.280 | 3.379 | 3.190 | 3.260 | 953,305 | -0.08(-2.40%) |
Dec 16, 2024 | 3.260 | 3.355 | 3.230 | 3.340 | 732,277 | +0.08(+2.45%) |
Dec 13, 2024 | 3.330 | 3.350 | 3.200 | 3.260 | 1,070,210 | -0.07(-2.10%) |
Dec 12, 2024 | 3.420 | 3.440 | 3.305 | 3.330 | 1,029,549 | -0.10(-2.92%) |
Dec 11, 2024 | 3.410 | 3.480 | 3.380 | 3.430 | 1,601,867 | -0.03(-0.87%) |
Dec 10, 2024 | 3.420 | 3.480 | 3.390 | 3.460 | 1,404,970 | +0.05(+1.47%) |
Dec 09, 2024 | 3.530 | 3.640 | 3.390 | 3.410 | 1,815,106 | -0.08(-2.29%) |
Dec 06, 2024 | 3.540 | 3.590 | 3.415 | 3.490 | 1,293,414 | -0.02(-0.57%) |
Dec 05, 2024 | 3.590 | 3.600 | 3.465 | 3.510 | 1,520,691 | -0.10(-2.77%) |
Dec 04, 2024 | 3.540 | 3.780 | 3.520 | 3.610 | 3,323,170 | +0.19(+5.56%) |
Dec 03, 2024 | 3.450 | 3.480 | 3.375 | 3.420 | 1,137,092 | -0.05(-1.44%) |