Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 4.210 | 4.270 | 4.210 | 4.270 | 152,329 | +0.04(+0.95%) |
Dec 23, 2024 | 4.240 | 4.260 | 4.190 | 4.230 | 1,738,487 | -0.12(-2.76%) |
Dec 20, 2024 | 4.280 | 4.365 | 4.190 | 4.350 | 5,323,621 | +0.06(+1.40%) |
Dec 19, 2024 | 4.260 | 4.330 | 4.240 | 4.290 | 3,528,781 | +0.05(+1.18%) |
Dec 18, 2024 | 4.600 | 4.630 | 4.230 | 4.240 | 4,173,281 | -0.45(-9.59%) |
Dec 17, 2024 | 4.600 | 4.730 | 4.550 | 4.690 | 2,204,740 | +0.05(+1.08%) |
Dec 16, 2024 | 4.610 | 4.700 | 4.608 | 4.640 | 1,111,728 | +0.02(+0.43%) |
Dec 13, 2024 | 4.680 | 4.690 | 4.603 | 4.620 | 1,624,240 | -0.03(-0.65%) |
Dec 12, 2024 | 4.770 | 4.800 | 4.630 | 4.650 | 1,536,190 | -0.12(-2.52%) |
Dec 11, 2024 | 4.650 | 4.870 | 4.650 | 4.770 | 2,716,617 | +0.17(+3.70%) |
Dec 10, 2024 | 4.740 | 4.775 | 4.585 | 4.600 | 2,451,456 | -0.11(-2.34%) |
Dec 09, 2024 | 4.710 | 4.730 | 4.660 | 4.710 | 1,519,513 | +0.05(+1.07%) |
Dec 06, 2024 | 4.700 | 4.725 | 4.620 | 4.660 | 1,978,565 | -0.03(-0.64%) |
Dec 05, 2024 | 4.600 | 4.720 | 4.590 | 4.690 | 2,246,239 | +0.07(+1.52%) |
Dec 04, 2024 | 4.400 | 4.630 | 4.400 | 4.620 | 4,068,540 | +0.25(+5.72%) |
Dec 03, 2024 | 4.300 | 4.380 | 4.290 | 4.370 | 4,051,010 | +0.22(+5.30%) |
Dec 02, 2024 | 4.100 | 4.170 | 4.080 | 4.150 | 2,958,846 | +0.02(+0.48%) |
Nov 29, 2024 | 4.120 | 4.195 | 4.050 | 4.130 | 2,812,784 | -0.03(-0.72%) |
Nov 27, 2024 | 4.220 | 4.260 | 4.130 | 4.160 | 2,672,549 | -0.05(-1.19%) |
Nov 26, 2024 | 4.230 | 4.279 | 4.190 | 4.210 | 1,445,840 | -0.15(-3.44%) |
Nov 25, 2024 | 4.360 | 4.380 | 4.320 | 4.360 | 1,274,500 | +0.02(+0.46%) |
Nov 22, 2024 | 4.320 | 4.400 | 4.310 | 4.340 | 1,628,664 | +0.02(+0.46%) |
Nov 21, 2024 | 4.160 | 4.370 | 4.160 | 4.320 | 3,389,387 | +0.07(+1.65%) |
Nov 20, 2024 | 4.210 | 4.320 | 4.200 | 4.250 | 2,499,721 | +0.04(+0.95%) |
Nov 19, 2024 | 4.240 | 4.317 | 4.200 | 4.210 | 2,689,242 | +0.08(+1.94%) |
Nov 18, 2024 | 4.160 | 4.175 | 4.080 | 4.130 | 3,632,723 | -0.18(-4.18%) |
Nov 15, 2024 | 4.280 | 4.379 | 4.280 | 4.310 | 828,197 | +0.02(+0.47%) |
Nov 14, 2024 | 4.380 | 4.395 | 4.290 | 4.290 | 4,767,487 | +0.00(+0.00%) |
Nov 13, 2024 | 4.360 | 4.377 | 4.230 | 4.290 | 2,793,802 | -0.03(-0.69%) |
Nov 12, 2024 | 4.280 | 4.350 | 4.255 | 4.320 | 2,247,552 | +0.11(+2.61%) |
Nov 11, 2024 | 4.180 | 4.230 | 4.160 | 4.210 | 1,769,994 | -0.02(-0.47%) |
Nov 08, 2024 | 4.200 | 4.240 | 4.160 | 4.230 | 2,184,090 | -0.12(-2.76%) |
Nov 07, 2024 | 4.530 | 4.530 | 4.260 | 4.350 | 3,362,884 | -0.25(-5.43%) |
Nov 06, 2024 | 4.440 | 4.635 | 4.420 | 4.600 | 3,582,510 | +0.09(+2.00%) |
Nov 05, 2024 | 4.460 | 4.510 | 4.440 | 4.510 | 1,656,661 | -0.01(-0.22%) |
Nov 04, 2024 | 4.510 | 4.555 | 4.500 | 4.520 | 1,987,121 | +0.11(+2.49%) |
Nov 01, 2024 | 4.510 | 4.530 | 4.400 | 4.410 | 2,390,348 | -0.16(-3.50%) |
Oct 31, 2024 | 4.590 | 4.660 | 4.560 | 4.570 | 4,870,003 | +0.10(+2.24%) |
Oct 30, 2024 | 4.470 | 4.480 | 4.420 | 4.470 | 2,398,113 | +0.02(+0.45%) |
Oct 29, 2024 | 4.490 | 4.550 | 4.430 | 4.450 | 2,285,329 | -0.04(-0.89%) |
Oct 28, 2024 | 4.400 | 4.520 | 4.380 | 4.490 | 3,053,330 | +0.19(+4.42%) |
Oct 25, 2024 | 4.310 | 4.356 | 4.270 | 4.300 | 1,333,629 | -0.02(-0.46%) |
Oct 24, 2024 | 4.290 | 4.348 | 4.275 | 4.320 | 1,498,315 | +0.02(+0.47%) |
Oct 23, 2024 | 4.240 | 4.320 | 4.210 | 4.300 | 2,090,533 | +0.01(+0.23%) |
Oct 22, 2024 | 4.270 | 4.295 | 4.210 | 4.290 | 2,156,347 | +0.01(+0.23%) |
Oct 21, 2024 | 4.260 | 4.290 | 4.250 | 4.280 | 1,523,364 | -0.01(-0.23%) |
Oct 18, 2024 | 4.310 | 4.350 | 4.280 | 4.290 | 1,980,959 | +0.04(+0.94%) |
Oct 17, 2024 | 4.120 | 4.270 | 4.120 | 4.250 | 2,950,403 | +0.10(+2.41%) |
Oct 16, 2024 | 4.110 | 4.210 | 4.075 | 4.150 | 2,035,772 | +0.00(+0.00%) |
Oct 15, 2024 | 4.140 | 4.190 | 4.110 | 4.150 | 2,147,098 | -0.01(-0.24%) |
Oct 14, 2024 | 4.080 | 4.180 | 4.065 | 4.160 | 2,118,507 | +0.08(+1.96%) |
Oct 11, 2024 | 4.080 | 4.098 | 4.025 | 4.080 | 2,340,273 | -0.09(-2.16%) |
Oct 10, 2024 | 4.060 | 4.180 | 4.045 | 4.170 | 3,322,958 | +0.08(+1.96%) |
Oct 09, 2024 | 4.120 | 4.120 | 4.040 | 4.090 | 3,021,427 | -0.14(-3.31%) |
Oct 08, 2024 | 4.160 | 4.250 | 4.150 | 4.230 | 3,089,131 | +0.03(+0.71%) |
Oct 07, 2024 | 4.300 | 4.310 | 4.160 | 4.200 | 2,323,900 | -0.10(-2.33%) |
Oct 04, 2024 | 4.300 | 4.308 | 4.260 | 4.300 | 1,833,480 | -0.03(-0.69%) |
Oct 03, 2024 | 4.320 | 4.380 | 4.290 | 4.330 | 2,272,289 | -0.08(-1.81%) |
Oct 02, 2024 | 4.550 | 4.555 | 4.390 | 4.410 | 3,501,197 | -0.04(-0.90%) |