Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 4.741 | 4.850 | 4.740 | 4.740 | 3,784 | -0.07(-1.45%) |
Feb 13, 2025 | 4.750 | 4.810 | 4.744 | 4.810 | 3,652 | +0.00(+0.02%) |
Feb 12, 2025 | 4.800 | 4.862 | 4.790 | 4.809 | 4,171 | +0.05(+1.02%) |
Feb 11, 2025 | 4.800 | 4.926 | 4.750 | 4.761 | 4,191 | -0.04(-0.82%) |
Feb 10, 2025 | 5.000 | 5.000 | 4.750 | 4.800 | 11,276 | +0.00(+0.00%) |
Feb 07, 2025 | 4.860 | 4.950 | 4.800 | 4.800 | 6,098 | -0.06(-1.23%) |
Feb 06, 2025 | 4.920 | 4.920 | 4.750 | 4.860 | 2,807 | +0.06(+1.25%) |
Feb 05, 2025 | 4.740 | 4.913 | 4.740 | 4.800 | 5,446 | -0.05(-1.03%) |
Feb 04, 2025 | 5.070 | 5.070 | 4.744 | 4.850 | 8,854 | -0.15(-3.00%) |
Feb 03, 2025 | 4.840 | 5.000 | 4.750 | 5.000 | 8,463 | +0.16(+3.31%) |
Jan 31, 2025 | 5.150 | 5.153 | 4.801 | 4.840 | 6,930 | -0.27(-5.28%) |
Jan 30, 2025 | 5.050 | 5.110 | 5.010 | 5.110 | 3,914 | -0.08(-1.54%) |
Jan 29, 2025 | 5.140 | 5.200 | 5.140 | 5.190 | 4,793 | +0.10(+1.95%) |
Jan 28, 2025 | 5.150 | 5.150 | 5.011 | 5.091 | 5,428 | -0.00(-0.08%) |
Jan 27, 2025 | 5.100 | 5.180 | 5.010 | 5.095 | 9,127 | -0.02(-0.49%) |
Jan 24, 2025 | 5.029 | 5.270 | 5.029 | 5.120 | 3,483 | -0.15(-2.85%) |
Jan 23, 2025 | 5.270 | 5.270 | 5.140 | 5.270 | 3,208 | +0.07(+1.35%) |
Jan 22, 2025 | 4.968 | 5.295 | 4.910 | 5.200 | 22,732 | +0.25(+5.05%) |
Jan 21, 2025 | 5.010 | 5.070 | 4.900 | 4.950 | 4,664 | -0.06(-1.20%) |
Jan 17, 2025 | 5.100 | 5.150 | 5.010 | 5.010 | 5,714 | -0.06(-1.18%) |
Jan 16, 2025 | 4.880 | 5.170 | 4.380 | 5.070 | 60,007 | -0.05(-0.98%) |
Jan 15, 2025 | 4.900 | 5.150 | 4.900 | 5.120 | 3,702 | +0.22(+4.49%) |
Jan 14, 2025 | 4.750 | 4.930 | 4.710 | 4.900 | 5,647 | +0.05(+1.03%) |
Jan 13, 2025 | 5.090 | 5.090 | 4.690 | 4.850 | 16,730 | -0.15(-3.00%) |
Jan 10, 2025 | 4.710 | 5.128 | 4.710 | 5.000 | 13,757 | +0.36(+7.76%) |
Jan 08, 2025 | 5.810 | 5.870 | 4.640 | 4.640 | 33,712 | -1.23(-20.95%) |
Jan 07, 2025 | 6.060 | 6.060 | 5.800 | 5.870 | 27,691 | -0.12(-2.00%) |
Jan 06, 2025 | 6.220 | 6.350 | 5.950 | 5.990 | 63,368 | -0.37(-5.82%) |
Jan 03, 2025 | 5.910 | 6.361 | 5.910 | 6.360 | 31,648 | +0.27(+4.43%) |
Jan 02, 2025 | 5.920 | 6.150 | 5.850 | 6.090 | 9,377 | +0.17(+2.87%) |
Dec 31, 2024 | 5.920 | 0 | -0.12(-1.99%) | |||
Dec 30, 2024 | 6.000 | 6.190 | 5.940 | 6.040 | 31,563 | -0.07(-1.15%) |
Dec 27, 2024 | 6.260 | 6.260 | 5.970 | 6.110 | 69,220 | -0.04(-0.65%) |
Dec 26, 2024 | 6.290 | 6.290 | 5.800 | 6.150 | 43,458 | -0.03(-0.49%) |
Dec 24, 2024 | 5.970 | 6.190 | 5.960 | 6.180 | 10,426 | +0.09(+1.48%) |
Dec 23, 2024 | 6.150 | 6.399 | 5.960 | 6.090 | 50,201 | -0.26(-4.09%) |
Dec 20, 2024 | 6.100 | 6.350 | 5.730 | 6.350 | 56,193 | +0.16(+2.58%) |
Dec 19, 2024 | 5.750 | 6.230 | 5.620 | 6.190 | 118,268 | +0.32(+5.45%) |
Dec 18, 2024 | 5.780 | 6.000 | 5.567 | 5.870 | 49,304 | -0.03(-0.51%) |
Dec 17, 2024 | 5.900 | 6.100 | 5.660 | 5.900 | 58,782 | -0.30(-4.84%) |
Dec 16, 2024 | 5.990 | 6.210 | 5.760 | 6.200 | 100,931 | -0.10(-1.59%) |
Dec 13, 2024 | 6.300 | 6.360 | 5.640 | 6.300 | 100,984 | +0.00(+0.00%) |
Dec 12, 2024 | 5.330 | 6.440 | 5.060 | 6.300 | 129,941 | +0.21(+3.45%) |
Dec 11, 2024 | 6.060 | 6.370 | 5.511 | 6.090 | 134,001 | -0.31(-4.84%) |
Dec 10, 2024 | 5.950 | 6.400 | 5.750 | 6.400 | 262,225 | +0.36(+5.96%) |
Dec 09, 2024 | 5.510 | 6.200 | 5.400 | 6.040 | 298,181 | +0.51(+9.22%) |
Dec 06, 2024 | 5.700 | 5.755 | 5.000 | 5.530 | 703,636 | +0.08(+1.47%) |
Dec 05, 2024 | 7.080 | 10.31 | 5.050 | 5.450 | 72,088,496 | +2.75(+102.08%) |
Dec 04, 2024 | 2.650 | 2.830 | 2.600 | 2.697 | 15,890 | +0.05(+1.77%) |
Dec 03, 2024 | 2.800 | 2.800 | 2.600 | 2.650 | 5,103 | -0.10(-3.46%) |