Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 3.940 | 4.010 | 3.890 | 3.990 | 10,364,004 | +0.12(+3.10%) |
May 07, 2025 | 3.900 | 3.960 | 3.830 | 3.870 | 5,901,897 | -0.02(-0.51%) |
May 06, 2025 | 3.835 | 3.910 | 3.770 | 3.890 | 8,142,380 | +0.02(+0.52%) |
May 05, 2025 | 3.950 | 3.980 | 3.860 | 3.870 | 9,251,891 | -0.12(-3.01%) |
May 02, 2025 | 3.950 | 4.120 | 3.940 | 3.990 | 10,832,637 | +0.07(+1.79%) |
May 01, 2025 | 3.960 | 4.000 | 3.890 | 3.920 | 6,718,426 | +0.01(+0.26%) |
Apr 30, 2025 | 3.820 | 3.950 | 3.750 | 3.910 | 8,877,926 | -0.04(-1.01%) |
Apr 29, 2025 | 3.950 | 4.000 | 3.910 | 3.950 | 7,257,730 | -0.01(-0.25%) |
Apr 28, 2025 | 3.990 | 4.060 | 3.900 | 3.960 | 10,039,383 | +0.02(+0.51%) |
Apr 25, 2025 | 3.920 | 3.990 | 3.850 | 3.940 | 7,453,408 | -0.02(-0.51%) |
Apr 24, 2025 | 3.980 | 4.110 | 3.792 | 3.960 | 13,462,462 | -0.02(-0.50%) |
Apr 23, 2025 | 4.110 | 4.250 | 3.930 | 3.980 | 13,123,672 | +0.11(+2.84%) |
Apr 22, 2025 | 3.870 | 3.941 | 3.800 | 3.870 | 7,804,480 | +0.07(+1.84%) |
Apr 21, 2025 | 3.750 | 3.840 | 3.650 | 3.800 | 6,197,126 | +0.01(+0.26%) |
Apr 17, 2025 | 3.700 | 3.820 | 3.650 | 3.790 | 5,731,788 | +0.10(+2.71%) |
Apr 16, 2025 | 3.690 | 3.790 | 3.600 | 3.690 | 5,821,151 | -0.10(-2.64%) |
Apr 15, 2025 | 3.780 | 3.820 | 3.720 | 3.790 | 6,222,393 | -0.02(-0.52%) |
Apr 14, 2025 | 3.870 | 3.950 | 3.740 | 3.810 | 8,059,880 | +0.04(+1.06%) |
Apr 11, 2025 | 3.810 | 3.830 | 3.620 | 3.770 | 8,205,767 | +0.00(+0.00%) |
Apr 10, 2025 | 3.730 | 3.820 | 3.590 | 3.770 | 10,442,408 | -0.28(-6.91%) |
Apr 09, 2025 | 3.460 | 4.120 | 3.450 | 4.050 | 18,559,576 | +0.58(+16.71%) |
Apr 08, 2025 | 3.890 | 3.903 | 3.400 | 3.470 | 12,095,031 | -0.25(-6.72%) |
Apr 07, 2025 | 3.530 | 4.010 | 3.480 | 3.720 | 11,442,043 | -0.11(-2.87%) |
Apr 04, 2025 | 3.900 | 3.960 | 3.525 | 3.830 | 13,592,531 | -0.16(-4.01%) |
Apr 03, 2025 | 3.890 | 4.085 | 3.880 | 3.990 | 11,375,147 | -0.11(-2.68%) |
Apr 02, 2025 | 4.000 | 4.210 | 3.920 | 4.100 | 10,089,317 | +0.02(+0.49%) |
Apr 01, 2025 | 4.180 | 4.260 | 4.030 | 4.080 | 9,698,549 | -0.08(-1.92%) |
Mar 31, 2025 | 4.150 | 4.230 | 4.030 | 4.160 | 11,329,329 | -0.17(-3.93%) |
Mar 28, 2025 | 4.490 | 4.500 | 4.270 | 4.330 | 7,161,855 | -0.19(-4.20%) |
Mar 27, 2025 | 4.550 | 4.680 | 4.480 | 4.520 | 8,181,714 | -0.05(-1.09%) |
Mar 26, 2025 | 4.695 | 4.698 | 4.520 | 4.570 | 6,770,049 | -0.13(-2.77%) |
Mar 25, 2025 | 4.680 | 4.750 | 4.601 | 4.700 | 6,834,546 | +0.04(+0.86%) |
Mar 24, 2025 | 4.620 | 4.720 | 4.580 | 4.660 | 9,334,256 | +0.12(+2.64%) |
Mar 21, 2025 | 4.390 | 4.560 | 4.380 | 4.540 | 8,269,315 | +0.09(+2.02%) |
Mar 20, 2025 | 4.430 | 4.530 | 4.400 | 4.450 | 5,448,568 | -0.04(-0.89%) |
Mar 19, 2025 | 4.400 | 4.550 | 4.400 | 4.490 | 6,907,071 | +0.12(+2.75%) |
Mar 18, 2025 | 4.420 | 4.440 | 4.360 | 4.370 | 6,317,346 | -0.09(-2.02%) |
Mar 17, 2025 | 4.420 | 4.520 | 4.380 | 4.460 | 8,920,989 | +0.10(+2.29%) |
Mar 14, 2025 | 4.250 | 4.380 | 4.215 | 4.360 | 8,194,390 | +0.21(+5.06%) |
Mar 13, 2025 | 4.260 | 4.350 | 4.135 | 4.150 | 8,137,992 | -0.17(-3.94%) |
Mar 12, 2025 | 4.270 | 4.390 | 4.210 | 4.320 | 9,008,642 | +0.08(+1.89%) |
Mar 11, 2025 | 4.310 | 4.370 | 4.170 | 4.240 | 11,134,141 | -0.07(-1.62%) |
Mar 10, 2025 | 4.400 | 4.630 | 4.220 | 4.310 | 10,850,192 | -0.17(-3.79%) |
Mar 07, 2025 | 4.330 | 4.485 | 4.320 | 4.480 | 8,878,071 | +0.11(+2.52%) |
Mar 06, 2025 | 4.370 | 4.460 | 4.300 | 4.370 | 9,170,621 | -0.11(-2.46%) |
Mar 05, 2025 | 4.460 | 4.490 | 4.320 | 4.480 | 11,165,103 | +0.06(+1.36%) |
Mar 04, 2025 | 4.130 | 4.510 | 4.050 | 4.420 | 19,339,872 | +0.16(+3.76%) |