Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2025 | 4.120 | 4.228 | 4.118 | 4.170 | 153,590 | +0.00(+0.00%) |
Feb 12, 2025 | 4.220 | 4.225 | 4.140 | 4.170 | 137,556 | -0.02(-0.48%) |
Feb 11, 2025 | 4.160 | 4.215 | 4.110 | 4.190 | 102,932 | +0.00(+0.00%) |
Feb 10, 2025 | 4.220 | 4.250 | 4.100 | 4.190 | 297,935 | +0.01(+0.24%) |
Feb 07, 2025 | 4.060 | 4.200 | 4.050 | 4.180 | 231,526 | +0.13(+3.21%) |
Feb 06, 2025 | 4.020 | 4.060 | 4.020 | 4.050 | 78,344 | +0.03(+0.75%) |
Feb 05, 2025 | 4.000 | 4.050 | 3.992 | 4.020 | 66,127 | -0.01(-0.25%) |
Feb 04, 2025 | 3.960 | 4.055 | 3.960 | 4.030 | 89,562 | +0.06(+1.51%) |
Feb 03, 2025 | 3.950 | 4.009 | 3.900 | 3.970 | 99,215 | -0.01(-0.25%) |
Jan 31, 2025 | 4.020 | 4.045 | 3.960 | 3.980 | 108,292 | -0.08(-1.97%) |
Jan 30, 2025 | 4.150 | 4.150 | 4.040 | 4.060 | 216,982 | -0.03(-0.73%) |
Jan 29, 2025 | 4.060 | 4.115 | 4.010 | 4.090 | 193,359 | +0.04(+0.99%) |
Jan 28, 2025 | 4.080 | 4.080 | 3.970 | 4.050 | 178,081 | -0.02(-0.49%) |
Jan 27, 2025 | 4.000 | 4.092 | 3.896 | 4.070 | 218,954 | +0.03(+0.74%) |
Jan 24, 2025 | 3.910 | 4.040 | 3.910 | 4.040 | 126,836 | +0.10(+2.54%) |
Jan 23, 2025 | 3.910 | 3.950 | 3.885 | 3.940 | 110,581 | +0.02(+0.51%) |
Jan 22, 2025 | 4.000 | 4.030 | 3.890 | 3.920 | 120,299 | -0.11(-2.73%) |
Jan 21, 2025 | 4.010 | 4.051 | 3.970 | 4.030 | 138,472 | +0.05(+1.26%) |
Jan 17, 2025 | 3.910 | 3.990 | 3.910 | 3.980 | 95,165 | +0.08(+2.05%) |
Jan 16, 2025 | 3.960 | 3.975 | 3.890 | 3.900 | 138,344 | -0.04(-1.02%) |
Jan 15, 2025 | 3.940 | 3.950 | 3.871 | 3.940 | 128,426 | +0.05(+1.29%) |
Jan 14, 2025 | 3.900 | 3.942 | 3.880 | 3.890 | 79,472 | +0.00(+0.00%) |
Jan 13, 2025 | 3.880 | 3.920 | 3.860 | 3.890 | 112,286 | +0.00(+0.00%) |
Jan 10, 2025 | 3.900 | 3.935 | 3.840 | 3.890 | 115,324 | -0.05(-1.27%) |
Jan 08, 2025 | 4.010 | 4.010 | 3.910 | 3.940 | 151,530 | -0.10(-2.48%) |
Jan 07, 2025 | 4.010 | 4.070 | 4.010 | 4.040 | 137,431 | +0.03(+0.75%) |
Jan 06, 2025 | 4.120 | 4.190 | 4.000 | 4.010 | 133,883 | -0.04(-0.99%) |
Jan 03, 2025 | 4.050 | 4.095 | 4.020 | 4.050 | 107,387 | +0.00(+0.00%) |
Jan 02, 2025 | 4.050 | 4.130 | 4.020 | 4.050 | 166,398 | -0.01(-0.25%) |
Dec 31, 2024 | 4.060 | 0 | +0.04(+1.00%) | |||
Dec 30, 2024 | 4.100 | 4.110 | 4.020 | 4.020 | 118,882 | -0.12(-2.90%) |
Dec 27, 2024 | 4.210 | 4.210 | 4.100 | 4.140 | 139,997 | -0.06(-1.43%) |
Dec 26, 2024 | 4.170 | 4.290 | 4.122 | 4.200 | 105,602 | +0.05(+1.20%) |
Dec 24, 2024 | 4.070 | 4.210 | 4.070 | 4.150 | 140,394 | +0.03(+0.73%) |
Dec 23, 2024 | 4.100 | 4.150 | 4.055 | 4.120 | 108,676 | +0.03(+0.73%) |
Dec 20, 2024 | 4.070 | 4.120 | 4.030 | 4.090 | 156,122 | -0.00(-0.12%) |
Dec 19, 2024 | 4.190 | 4.230 | 4.090 | 4.095 | 287,707 | -0.12(-2.73%) |
Dec 18, 2024 | 4.380 | 4.410 | 4.185 | 4.210 | 326,729 | -0.22(-4.97%) |
Dec 17, 2024 | 4.400 | 4.440 | 4.331 | 4.430 | 209,776 | +0.04(+0.91%) |
Dec 16, 2024 | 4.430 | 4.500 | 4.375 | 4.390 | 240,870 | -0.03(-0.68%) |
Dec 13, 2024 | 4.270 | 4.440 | 4.270 | 4.420 | 503,381 | +0.12(+2.79%) |
Dec 12, 2024 | 4.350 | 4.428 | 4.285 | 4.300 | 293,985 | -0.12(-2.71%) |
Dec 11, 2024 | 4.440 | 4.470 | 4.330 | 4.420 | 294,219 | -0.01(-0.23%) |
Dec 10, 2024 | 4.430 | 4.475 | 4.390 | 4.430 | 112,409 | -0.08(-1.77%) |
Dec 09, 2024 | 4.360 | 4.540 | 4.330 | 4.510 | 278,752 | +0.20(+4.64%) |
Dec 06, 2024 | 4.350 | 4.380 | 4.290 | 4.310 | 221,648 | +0.01(+0.23%) |
Dec 05, 2024 | 4.380 | 4.400 | 4.290 | 4.300 | 343,475 | -0.10(-2.27%) |
Dec 04, 2024 | 4.280 | 4.420 | 4.280 | 4.400 | 476,136 | +0.11(+2.56%) |
Dec 03, 2024 | 4.430 | 4.430 | 4.285 | 4.290 | 654,289 | -0.13(-2.94%) |