Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 2.970 | 3.130 | 2.960 | 2.990 | 3,903,797 | -0.02(-0.66%) |
Dec 19, 2024 | 3.200 | 3.290 | 2.970 | 3.010 | 1,927,496 | -0.26(-7.95%) |
Dec 18, 2024 | 3.320 | 3.440 | 3.180 | 3.270 | 2,487,724 | -0.02(-0.61%) |
Dec 17, 2024 | 3.480 | 3.490 | 3.270 | 3.290 | 2,560,950 | -0.22(-6.27%) |
Dec 16, 2024 | 3.690 | 3.805 | 3.500 | 3.510 | 1,931,633 | -0.21(-5.65%) |
Dec 13, 2024 | 3.820 | 3.880 | 3.650 | 3.720 | 1,450,257 | -0.18(-4.62%) |
Dec 12, 2024 | 3.970 | 4.139 | 3.900 | 3.900 | 1,105,875 | -0.09(-2.26%) |
Dec 11, 2024 | 4.410 | 4.450 | 3.990 | 3.990 | 1,491,259 | -0.38(-8.70%) |
Dec 10, 2024 | 4.130 | 4.390 | 4.100 | 4.370 | 1,213,672 | +0.26(+6.33%) |
Dec 09, 2024 | 4.100 | 4.185 | 4.060 | 4.110 | 714,765 | +0.01(+0.24%) |
Dec 06, 2024 | 4.210 | 4.210 | 3.970 | 4.100 | 1,139,978 | -0.06(-1.44%) |
Dec 05, 2024 | 4.340 | 4.345 | 4.160 | 4.160 | 954,521 | -0.18(-4.15%) |
Dec 04, 2024 | 4.290 | 4.360 | 4.250 | 4.340 | 740,637 | +0.00(+0.00%) |
Dec 03, 2024 | 4.360 | 4.480 | 4.320 | 4.340 | 1,311,573 | -0.03(-0.69%) |
Dec 02, 2024 | 4.290 | 4.435 | 4.160 | 4.370 | 1,353,792 | +0.10(+2.34%) |
Nov 29, 2024 | 4.330 | 4.410 | 4.240 | 4.270 | 386,889 | -0.04(-0.93%) |
Nov 27, 2024 | 4.310 | 4.380 | 4.260 | 4.310 | 793,072 | +0.05(+1.17%) |
Nov 26, 2024 | 4.360 | 4.410 | 4.140 | 4.260 | 1,353,550 | -0.10(-2.29%) |
Nov 25, 2024 | 4.390 | 4.500 | 4.265 | 4.360 | 1,398,614 | -0.01(-0.23%) |
Nov 22, 2024 | 4.390 | 4.510 | 4.355 | 4.370 | 1,525,306 | +0.01(+0.23%) |
Nov 21, 2024 | 4.310 | 4.415 | 4.240 | 4.360 | 2,348,616 | +0.15(+3.56%) |
Nov 20, 2024 | 4.310 | 4.420 | 4.180 | 4.210 | 1,559,379 | -0.14(-3.22%) |
Nov 19, 2024 | 4.340 | 4.405 | 4.285 | 4.350 | 855,442 | -0.09(-2.03%) |
Nov 18, 2024 | 4.700 | 4.720 | 4.440 | 4.440 | 880,452 | -0.25(-5.33%) |
Nov 15, 2024 | 4.840 | 4.940 | 4.690 | 4.690 | 1,173,107 | -0.10(-2.09%) |
Nov 14, 2024 | 4.400 | 4.810 | 4.400 | 4.790 | 1,694,746 | +0.39(+8.86%) |
Nov 13, 2024 | 4.430 | 4.550 | 4.275 | 4.400 | 1,580,409 | +0.01(+0.23%) |
Nov 12, 2024 | 4.450 | 4.520 | 4.190 | 4.390 | 2,493,076 | -0.12(-2.66%) |
Nov 11, 2024 | 4.330 | 4.610 | 4.270 | 4.510 | 2,990,661 | +0.23(+5.37%) |
Nov 08, 2024 | 4.720 | 4.720 | 3.950 | 4.280 | 7,068,851 | -1.51(-26.08%) |
Nov 07, 2024 | 5.950 | 6.085 | 5.780 | 5.790 | 1,405,636 | -0.16(-2.69%) |
Nov 06, 2024 | 6.030 | 6.160 | 5.940 | 5.950 | 1,895,823 | +0.24(+4.20%) |
Nov 05, 2024 | 5.730 | 5.870 | 5.680 | 5.710 | 900,997 | -0.07(-1.21%) |
Nov 04, 2024 | 5.800 | 5.930 | 5.770 | 5.780 | 804,154 | -0.01(-0.17%) |
Nov 01, 2024 | 5.780 | 5.870 | 5.680 | 5.790 | 848,890 | +0.08(+1.40%) |
Oct 31, 2024 | 5.860 | 5.910 | 5.675 | 5.710 | 639,246 | -0.11(-1.89%) |
Oct 30, 2024 | 5.710 | 5.950 | 5.690 | 5.820 | 838,971 | +0.10(+1.75%) |
Oct 29, 2024 | 5.590 | 5.730 | 5.520 | 5.720 | 891,701 | +0.08(+1.42%) |
Oct 28, 2024 | 5.580 | 5.745 | 5.580 | 5.640 | 541,917 | +0.11(+1.99%) |
Oct 25, 2024 | 5.620 | 5.705 | 5.520 | 5.530 | 542,343 | -0.02(-0.36%) |
Oct 24, 2024 | 5.460 | 5.575 | 5.425 | 5.550 | 897,331 | +0.11(+2.02%) |
Oct 23, 2024 | 5.430 | 5.490 | 5.335 | 5.440 | 518,107 | -0.02(-0.37%) |
Oct 22, 2024 | 5.580 | 5.630 | 5.420 | 5.460 | 764,791 | -0.14(-2.50%) |
Oct 21, 2024 | 5.860 | 5.910 | 5.600 | 5.600 | 868,008 | -0.26(-4.44%) |
Oct 18, 2024 | 5.960 | 5.960 | 5.850 | 5.860 | 524,380 | -0.06(-1.01%) |
Oct 17, 2024 | 5.890 | 5.930 | 5.810 | 5.920 | 491,905 | +0.02(+0.34%) |
Oct 16, 2024 | 5.800 | 5.980 | 5.795 | 5.900 | 710,410 | +0.17(+2.97%) |
Oct 15, 2024 | 5.660 | 5.815 | 5.660 | 5.730 | 593,011 | +0.06(+1.06%) |
Oct 14, 2024 | 5.590 | 5.720 | 5.520 | 5.670 | 729,982 | +0.07(+1.25%) |
Oct 11, 2024 | 5.380 | 5.680 | 5.330 | 5.600 | 1,629,529 | +0.25(+4.67%) |
Oct 10, 2024 | 5.360 | 5.430 | 5.280 | 5.350 | 1,096,194 | -0.02(-0.37%) |
Oct 09, 2024 | 5.180 | 5.430 | 5.140 | 5.370 | 726,830 | +0.14(+2.68%) |
Oct 08, 2024 | 5.320 | 5.320 | 5.083 | 5.230 | 790,420 | -0.11(-2.06%) |
Oct 07, 2024 | 5.440 | 5.440 | 5.255 | 5.340 | 650,315 | -0.10(-1.84%) |
Oct 04, 2024 | 5.430 | 5.490 | 5.390 | 5.440 | 651,618 | +0.10(+1.87%) |
Oct 03, 2024 | 5.370 | 5.430 | 5.295 | 5.340 | 669,581 | -0.02(-0.37%) |
Oct 02, 2024 | 5.390 | 5.390 | 5.295 | 5.360 | 809,481 | -0.03(-0.56%) |