Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 4.530 | 8.770 | 4.270 | 8.770 | 527,940 | +4.12(+88.60%) |
Dec 19, 2024 | 4.770 | 4.800 | 4.290 | 4.650 | 83,090 | -0.05(-1.06%) |
Dec 18, 2024 | 4.710 | 4.750 | 4.000 | 4.700 | 106,937 | -0.09(-1.88%) |
Dec 17, 2024 | 4.990 | 5.120 | 4.700 | 4.790 | 76,361 | -0.20(-4.01%) |
Dec 16, 2024 | 5.070 | 5.100 | 4.730 | 4.990 | 112,029 | -0.08(-1.58%) |
Dec 13, 2024 | 5.130 | 5.150 | 4.978 | 5.070 | 55,314 | -0.13(-2.50%) |
Dec 12, 2024 | 5.070 | 5.450 | 4.950 | 5.200 | 133,542 | -0.05(-0.95%) |
Dec 11, 2024 | 4.880 | 5.300 | 4.880 | 5.250 | 26,096 | +0.28(+5.63%) |
Dec 10, 2024 | 4.950 | 5.310 | 4.650 | 4.970 | 50,699 | -0.06(-1.19%) |
Dec 09, 2024 | 5.230 | 5.305 | 4.925 | 5.030 | 95,312 | -0.24(-4.55%) |
Dec 06, 2024 | 5.150 | 5.300 | 5.000 | 5.270 | 35,913 | +0.20(+3.94%) |
Dec 05, 2024 | 5.290 | 5.370 | 4.940 | 5.070 | 150,171 | -0.02(-0.39%) |
Dec 04, 2024 | 5.480 | 5.500 | 4.620 | 5.090 | 146,421 | -0.39(-7.12%) |
Dec 03, 2024 | 4.960 | 5.740 | 4.580 | 5.480 | 262,684 | +0.37(+7.24%) |
Dec 02, 2024 | 4.320 | 5.490 | 4.250 | 5.110 | 337,107 | +0.67(+15.09%) |
Nov 29, 2024 | 4.300 | 4.489 | 4.300 | 4.440 | 12,457 | -0.06(-1.33%) |
Nov 27, 2024 | 4.240 | 4.650 | 4.130 | 4.500 | 62,873 | +0.26(+6.13%) |
Nov 26, 2024 | 4.240 | 4.300 | 4.100 | 4.240 | 46,543 | -0.07(-1.62%) |
Nov 25, 2024 | 4.290 | 4.400 | 4.111 | 4.310 | 55,048 | +0.03(+0.63%) |
Nov 22, 2024 | 4.130 | 4.340 | 4.110 | 4.283 | 18,734 | +0.15(+3.70%) |
Nov 21, 2024 | 4.370 | 4.400 | 4.110 | 4.130 | 54,616 | -0.19(-4.40%) |
Nov 20, 2024 | 4.240 | 4.400 | 4.236 | 4.320 | 28,111 | +0.07(+1.65%) |
Nov 19, 2024 | 4.150 | 4.340 | 4.100 | 4.250 | 16,844 | +0.15(+3.66%) |
Nov 18, 2024 | 4.010 | 4.240 | 4.010 | 4.100 | 6,168 | +0.05(+1.23%) |
Nov 15, 2024 | 4.180 | 4.190 | 4.040 | 4.050 | 25,559 | -0.05(-1.22%) |
Nov 14, 2024 | 4.260 | 4.343 | 4.100 | 4.100 | 11,617 | -0.05(-1.20%) |
Nov 13, 2024 | 4.220 | 4.400 | 4.150 | 4.150 | 44,664 | -0.08(-1.96%) |
Nov 12, 2024 | 3.980 | 4.280 | 3.980 | 4.233 | 29,174 | +0.22(+5.56%) |
Nov 11, 2024 | 4.090 | 4.100 | 3.954 | 4.010 | 24,186 | -0.01(-0.25%) |
Nov 08, 2024 | 4.020 | 4.090 | 3.971 | 4.020 | 6,068 | +0.01(+0.25%) |
Nov 07, 2024 | 4.020 | 4.090 | 4.010 | 4.010 | 4,510 | +0.01(+0.25%) |
Nov 06, 2024 | 4.060 | 4.081 | 3.960 | 4.000 | 13,279 | +0.05(+1.27%) |
Nov 05, 2024 | 3.950 | 4.105 | 3.950 | 3.950 | 11,397 | +0.00(+0.00%) |
Nov 04, 2024 | 3.940 | 4.130 | 3.940 | 3.950 | 13,464 | -0.10(-2.47%) |
Nov 01, 2024 | 4.010 | 4.150 | 4.010 | 4.050 | 8,934 | -0.07(-1.70%) |
Oct 31, 2024 | 4.030 | 4.170 | 4.000 | 4.120 | 34,841 | +0.01(+0.24%) |
Oct 30, 2024 | 4.040 | 4.140 | 4.040 | 4.110 | 15,684 | -0.03(-0.72%) |
Oct 29, 2024 | 4.210 | 4.260 | 4.120 | 4.140 | 16,770 | -0.08(-1.90%) |
Oct 28, 2024 | 4.110 | 4.330 | 4.110 | 4.220 | 11,305 | -0.06(-1.40%) |
Oct 25, 2024 | 4.200 | 4.280 | 4.180 | 4.280 | 5,049 | +0.04(+0.94%) |
Oct 24, 2024 | 4.250 | 4.250 | 4.150 | 4.240 | 6,650 | -0.04(-0.93%) |
Oct 23, 2024 | 4.181 | 4.290 | 4.181 | 4.280 | 9,946 | +0.04(+0.94%) |
Oct 22, 2024 | 4.140 | 4.240 | 4.140 | 4.240 | 7,641 | +0.08(+1.92%) |
Oct 21, 2024 | 4.190 | 4.220 | 4.110 | 4.160 | 15,898 | -0.05(-1.19%) |
Oct 18, 2024 | 4.280 | 4.400 | 4.200 | 4.210 | 17,516 | -0.12(-2.77%) |
Oct 17, 2024 | 4.350 | 4.400 | 4.211 | 4.330 | 23,679 | -0.08(-1.81%) |
Oct 16, 2024 | 4.280 | 4.440 | 4.280 | 4.410 | 18,769 | +0.11(+2.56%) |
Oct 15, 2024 | 4.350 | 4.415 | 4.260 | 4.300 | 13,536 | -0.10(-2.27%) |
Oct 14, 2024 | 4.240 | 4.490 | 4.240 | 4.400 | 36,329 | +0.12(+2.80%) |
Oct 11, 2024 | 4.260 | 4.500 | 4.210 | 4.280 | 30,070 | +0.08(+1.90%) |
Oct 10, 2024 | 4.250 | 4.298 | 4.051 | 4.200 | 41,919 | -0.10(-2.33%) |
Oct 09, 2024 | 4.250 | 4.425 | 4.200 | 4.300 | 60,672 | +0.00(+0.00%) |
Oct 08, 2024 | 4.340 | 4.340 | 4.150 | 4.300 | 45,560 | -0.01(-0.23%) |
Oct 07, 2024 | 4.370 | 4.680 | 4.200 | 4.310 | 159,678 | -0.04(-0.92%) |
Oct 04, 2024 | 4.670 | 4.670 | 4.290 | 4.350 | 154,884 | -0.07(-1.58%) |
Oct 03, 2024 | 4.680 | 5.270 | 4.250 | 4.420 | 227,706 | -0.22(-4.74%) |
Oct 02, 2024 | 4.360 | 4.670 | 4.220 | 4.640 | 240,374 | +0.41(+9.69%) |