Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2025 | 4.960 | 5.205 | 4.715 | 4.740 | 5,611,057 | -0.15(-3.07%) |
Apr 16, 2025 | 4.930 | 5.090 | 4.760 | 4.890 | 5,879,483 | -0.16(-3.17%) |
Apr 15, 2025 | 4.430 | 5.090 | 4.430 | 5.050 | 13,135,101 | +0.83(+19.67%) |
Apr 14, 2025 | 4.320 | 4.420 | 4.110 | 4.220 | 4,611,850 | -0.01(-0.24%) |
Apr 11, 2025 | 3.860 | 4.250 | 3.755 | 4.230 | 7,587,953 | +0.36(+9.30%) |
Apr 10, 2025 | 3.790 | 3.870 | 3.470 | 3.870 | 5,272,900 | +0.01(+0.26%) |
Apr 09, 2025 | 3.250 | 3.940 | 3.070 | 3.860 | 9,726,401 | +0.56(+16.97%) |
Apr 08, 2025 | 3.780 | 3.800 | 3.140 | 3.300 | 7,649,769 | -0.24(-6.78%) |
Apr 07, 2025 | 3.500 | 3.930 | 3.460 | 3.540 | 9,303,986 | -0.28(-7.33%) |
Apr 04, 2025 | 3.780 | 3.855 | 3.350 | 3.820 | 6,504,899 | -0.15(-3.78%) |
Apr 03, 2025 | 3.720 | 4.000 | 3.720 | 3.970 | 4,492,387 | -0.02(-0.50%) |
Apr 02, 2025 | 3.910 | 4.165 | 3.900 | 3.990 | 2,788,079 | -0.02(-0.50%) |
Apr 01, 2025 | 3.740 | 4.015 | 3.700 | 4.010 | 4,459,536 | +0.23(+6.08%) |
Mar 31, 2025 | 3.780 | 3.865 | 3.622 | 3.780 | 4,228,673 | -0.16(-4.06%) |
Mar 28, 2025 | 3.960 | 4.010 | 3.840 | 3.940 | 3,686,173 | -0.10(-2.48%) |
Mar 27, 2025 | 4.080 | 4.100 | 3.930 | 4.040 | 2,796,966 | -0.08(-1.94%) |
Mar 26, 2025 | 4.180 | 4.210 | 4.020 | 4.120 | 3,165,901 | -0.07(-1.67%) |
Mar 25, 2025 | 4.330 | 4.370 | 4.180 | 4.190 | 2,534,540 | -0.16(-3.68%) |
Mar 24, 2025 | 4.500 | 4.580 | 4.340 | 4.350 | 3,274,238 | -0.04(-0.91%) |
Mar 21, 2025 | 4.170 | 4.427 | 4.090 | 4.390 | 3,668,381 | +0.13(+3.05%) |
Mar 20, 2025 | 4.400 | 4.580 | 4.250 | 4.260 | 3,870,354 | -0.18(-4.05%) |
Mar 19, 2025 | 4.110 | 4.540 | 4.115 | 4.440 | 5,171,709 | +0.34(+8.29%) |
Mar 18, 2025 | 4.120 | 4.155 | 3.930 | 4.100 | 2,698,384 | -0.06(-1.44%) |
Mar 17, 2025 | 4.140 | 4.260 | 4.085 | 4.160 | 2,806,386 | +0.03(+0.60%) |
Mar 14, 2025 | 4.070 | 4.200 | 4.040 | 4.135 | 3,435,345 | +0.18(+4.68%) |
Mar 13, 2025 | 4.110 | 4.210 | 3.840 | 3.950 | 3,939,261 | -0.16(-3.89%) |
Mar 12, 2025 | 4.120 | 4.176 | 4.000 | 4.110 | 4,837,599 | +0.16(+4.05%) |
Mar 11, 2025 | 3.940 | 4.060 | 3.800 | 3.950 | 4,560,628 | +0.01(+0.25%) |
Mar 10, 2025 | 4.440 | 4.440 | 3.840 | 3.940 | 8,261,533 | -0.66(-14.35%) |
Mar 07, 2025 | 4.510 | 4.700 | 4.260 | 4.600 | 5,707,537 | +0.07(+1.55%) |
Mar 06, 2025 | 4.725 | 4.900 | 4.440 | 4.530 | 7,279,020 | -0.44(-8.85%) |
Mar 05, 2025 | 4.200 | 4.980 | 4.140 | 4.970 | 13,075,501 | +1.03(+26.14%) |
Mar 04, 2025 | 3.840 | 4.080 | 3.660 | 3.940 | 6,917,363 | -0.04(-1.13%) |
Mar 03, 2025 | 4.450 | 4.480 | 3.900 | 3.985 | 6,733,669 | -0.39(-8.81%) |
Feb 28, 2025 | 3.970 | 4.475 | 3.920 | 4.370 | 5,902,604 | +0.30(+7.37%) |
Feb 27, 2025 | 4.310 | 4.345 | 4.070 | 4.070 | 3,063,122 | -0.21(-4.91%) |
Feb 26, 2025 | 4.120 | 4.470 | 4.100 | 4.280 | 5,691,678 | +0.19(+4.65%) |
Feb 25, 2025 | 4.210 | 4.240 | 3.860 | 4.090 | 9,026,409 | -0.17(-3.99%) |
Feb 24, 2025 | 4.470 | 4.480 | 4.125 | 4.260 | 6,567,573 | -0.22(-4.91%) |
Feb 21, 2025 | 4.780 | 4.830 | 4.470 | 4.480 | 4,967,054 | -0.27(-5.68%) |
Feb 20, 2025 | 4.630 | 4.805 | 4.380 | 4.750 | 8,238,674 | -0.07(-1.45%) |
Feb 19, 2025 | 5.020 | 5.110 | 4.780 | 4.820 | 5,353,279 | -0.16(-3.21%) |
Feb 18, 2025 | 4.900 | 5.010 | 4.680 | 4.980 | 5,559,933 | +0.08(+1.63%) |
Feb 14, 2025 | 5.260 | 5.263 | 4.892 | 4.900 | 4,031,968 | -0.33(-6.31%) |
Feb 13, 2025 | 5.005 | 5.280 | 4.910 | 5.230 | 4,295,541 | +0.26(+5.23%) |
Feb 12, 2025 | 4.700 | 5.090 | 4.600 | 4.970 | 6,963,079 | +0.06(+1.22%) |
Feb 11, 2025 | 5.210 | 5.420 | 4.810 | 4.910 | 12,392,300 | -0.49(-9.07%) |
Feb 10, 2025 | 5.330 | 5.595 | 5.140 | 5.400 | 5,965,471 | +0.07(+1.31%) |
Feb 07, 2025 | 5.480 | 5.720 | 5.300 | 5.330 | 4,760,280 | -0.13(-2.38%) |
Feb 06, 2025 | 5.510 | 5.630 | 5.340 | 5.460 | 4,521,459 | +0.07(+1.30%) |
Feb 05, 2025 | 5.970 | 6.080 | 5.330 | 5.390 | 8,054,615 | -0.55(-9.26%) |
Feb 04, 2025 | 5.610 | 6.115 | 5.430 | 5.940 | 7,351,695 | +0.33(+5.88%) |