Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2025 | 3.190 | 3.190 | 3.025 | 3.060 | 14,338,626 | -0.07(-2.24%) |
Feb 14, 2025 | 3.290 | 3.295 | 3.101 | 3.130 | 6,377,094 | -0.14(-4.28%) |
Feb 13, 2025 | 3.200 | 3.300 | 3.160 | 3.270 | 6,968,923 | +0.08(+2.51%) |
Feb 12, 2025 | 3.210 | 3.305 | 3.175 | 3.190 | 4,112,416 | -0.07(-2.15%) |
Feb 11, 2025 | 3.220 | 3.300 | 3.180 | 3.260 | 3,604,150 | +0.02(+0.62%) |
Feb 10, 2025 | 3.320 | 3.339 | 3.210 | 3.240 | 4,683,741 | -0.01(-0.31%) |
Feb 07, 2025 | 3.420 | 3.455 | 3.240 | 3.250 | 5,102,076 | -0.14(-4.13%) |
Feb 06, 2025 | 3.510 | 3.600 | 3.360 | 3.390 | 5,670,480 | -0.18(-5.04%) |
Feb 05, 2025 | 3.500 | 3.600 | 3.435 | 3.570 | 3,884,232 | +0.07(+2.00%) |
Feb 04, 2025 | 3.330 | 3.510 | 3.310 | 3.500 | 3,432,784 | +0.13(+3.86%) |
Feb 03, 2025 | 3.430 | 3.440 | 3.310 | 3.370 | 5,571,677 | -0.10(-2.88%) |
Jan 31, 2025 | 3.570 | 3.630 | 3.440 | 3.470 | 5,664,659 | +0.06(+1.76%) |
Jan 30, 2025 | 3.440 | 3.470 | 3.330 | 3.410 | 8,009,503 | +0.01(+0.29%) |
Jan 29, 2025 | 3.400 | 3.430 | 3.310 | 3.400 | 4,654,833 | +0.00(+0.00%) |
Jan 28, 2025 | 3.360 | 3.420 | 3.220 | 3.400 | 6,064,800 | +0.04(+1.19%) |
Jan 27, 2025 | 3.510 | 3.560 | 3.330 | 3.360 | 9,016,514 | -0.15(-4.27%) |
Jan 24, 2025 | 3.390 | 3.650 | 3.390 | 3.510 | 7,640,055 | +0.17(+5.09%) |
Jan 23, 2025 | 3.430 | 3.437 | 3.260 | 3.340 | 6,102,464 | -0.07(-2.05%) |
Jan 22, 2025 | 3.660 | 3.660 | 3.390 | 3.410 | 4,821,455 | -0.22(-6.06%) |
Jan 21, 2025 | 3.590 | 3.640 | 3.390 | 3.630 | 5,603,940 | +0.16(+4.61%) |
Jan 17, 2025 | 3.550 | 3.630 | 3.450 | 3.470 | 5,203,569 | -0.03(-0.86%) |
Jan 16, 2025 | 3.790 | 3.800 | 3.490 | 3.500 | 8,634,708 | -0.32(-8.38%) |
Jan 15, 2025 | 3.890 | 3.930 | 3.770 | 3.820 | 4,862,003 | +0.02(+0.53%) |
Jan 14, 2025 | 3.820 | 3.970 | 3.780 | 3.800 | 3,557,855 | -0.04(-1.04%) |
Jan 13, 2025 | 4.010 | 4.010 | 3.800 | 3.840 | 5,809,928 | -0.12(-3.03%) |
Jan 10, 2025 | 3.980 | 4.080 | 3.895 | 3.960 | 5,182,015 | +0.10(+2.59%) |
Jan 08, 2025 | 3.970 | 3.979 | 3.810 | 3.860 | 4,626,654 | -0.20(-4.93%) |
Jan 07, 2025 | 4.100 | 4.110 | 4.001 | 4.060 | 4,371,343 | +0.00(+0.00%) |
Jan 06, 2025 | 4.130 | 4.190 | 4.015 | 4.060 | 2,810,469 | +0.02(+0.50%) |
Jan 03, 2025 | 4.100 | 4.225 | 4.015 | 4.040 | 2,998,697 | -0.01(-0.25%) |
Jan 02, 2025 | 4.000 | 4.110 | 3.970 | 4.050 | 4,145,022 | +0.15(+3.85%) |
Dec 31, 2024 | 3.900 | 0 | +0.18(+4.84%) | |||
Dec 30, 2024 | 3.600 | 3.750 | 3.570 | 3.720 | 11,467,695 | +0.12(+3.33%) |
Dec 27, 2024 | 3.580 | 3.645 | 3.530 | 3.600 | 5,805,519 | -0.14(-3.74%) |
Dec 26, 2024 | 3.740 | 3.770 | 3.655 | 3.740 | 1,768,510 | +0.00(+0.00%) |
Dec 24, 2024 | 3.750 | 3.760 | 3.530 | 3.740 | 2,646,701 | +0.02(+0.54%) |
Dec 23, 2024 | 3.570 | 3.755 | 3.570 | 3.720 | 3,891,613 | +0.12(+3.33%) |
Dec 20, 2024 | 3.520 | 3.640 | 3.470 | 3.600 | 5,445,956 | -0.05(-1.50%) |
Dec 19, 2024 | 3.740 | 3.800 | 3.631 | 3.655 | 3,722,550 | -0.12(-3.05%) |
Dec 18, 2024 | 3.830 | 4.030 | 3.730 | 3.770 | 4,575,005 | -0.04(-1.05%) |
Dec 17, 2024 | 3.750 | 3.850 | 3.740 | 3.810 | 3,677,640 | +0.00(+0.00%) |
Dec 16, 2024 | 3.690 | 3.869 | 3.675 | 3.810 | 3,907,163 | +0.08(+2.14%) |
Dec 13, 2024 | 3.710 | 3.959 | 3.680 | 3.730 | 5,141,334 | +0.04(+1.08%) |
Dec 12, 2024 | 3.760 | 3.785 | 3.670 | 3.690 | 2,073,735 | -0.17(-4.40%) |
Dec 11, 2024 | 3.950 | 3.950 | 3.760 | 3.860 | 3,675,176 | +0.09(+2.39%) |
Dec 10, 2024 | 3.770 | 3.840 | 3.630 | 3.770 | 4,003,044 | +0.14(+3.86%) |
Dec 09, 2024 | 3.460 | 3.670 | 3.460 | 3.630 | 5,584,179 | +0.27(+8.04%) |
Dec 06, 2024 | 3.420 | 3.430 | 3.290 | 3.360 | 4,194,552 | -0.09(-2.61%) |
Dec 05, 2024 | 3.480 | 3.535 | 3.380 | 3.450 | 4,394,994 | -0.05(-1.43%) |
Dec 04, 2024 | 3.730 | 3.735 | 3.440 | 3.500 | 4,996,431 | -0.16(-4.37%) |
Dec 03, 2024 | 3.790 | 3.810 | 3.620 | 3.660 | 3,657,184 | -0.09(-2.40%) |