Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 3.680 | 3.820 | 3.635 | 3.710 | 10,192,237 | +0.06(+1.78%) |
Dec 19, 2024 | 3.630 | 3.750 | 3.612 | 3.645 | 8,062,168 | -0.06(-1.49%) |
Dec 18, 2024 | 3.990 | 4.030 | 3.680 | 3.700 | 10,504,429 | -0.31(-7.73%) |
Dec 17, 2024 | 3.790 | 4.040 | 3.750 | 4.010 | 7,670,682 | +0.14(+3.62%) |
Dec 16, 2024 | 3.950 | 3.950 | 3.780 | 3.870 | 6,330,553 | -0.05(-1.28%) |
Dec 13, 2024 | 4.060 | 4.070 | 3.890 | 3.920 | 4,982,557 | -0.18(-4.39%) |
Dec 12, 2024 | 4.250 | 4.270 | 4.080 | 4.100 | 6,571,179 | -0.26(-5.96%) |
Dec 11, 2024 | 4.290 | 4.480 | 4.270 | 4.360 | 5,490,806 | +0.10(+2.35%) |
Dec 10, 2024 | 4.370 | 4.400 | 4.230 | 4.260 | 4,707,409 | -0.04(-0.93%) |
Dec 09, 2024 | 4.310 | 4.570 | 4.280 | 4.300 | 8,802,519 | +0.19(+4.62%) |
Dec 06, 2024 | 4.190 | 4.190 | 4.050 | 4.110 | 3,040,641 | -0.07(-1.67%) |
Dec 05, 2024 | 4.280 | 4.310 | 4.120 | 4.180 | 4,774,359 | -0.10(-2.34%) |
Dec 04, 2024 | 4.350 | 4.435 | 4.250 | 4.280 | 5,729,536 | -0.02(-0.47%) |
Dec 03, 2024 | 4.150 | 4.340 | 4.070 | 4.300 | 4,790,146 | +0.21(+5.13%) |
Dec 02, 2024 | 4.170 | 4.170 | 4.040 | 4.090 | 3,900,803 | -0.12(-2.85%) |
Nov 29, 2024 | 4.200 | 4.250 | 4.130 | 4.210 | 2,820,562 | +0.07(+1.69%) |
Nov 27, 2024 | 4.280 | 4.370 | 4.120 | 4.140 | 5,595,957 | -0.11(-2.59%) |
Nov 26, 2024 | 4.240 | 4.290 | 4.140 | 4.250 | 4,061,683 | +0.01(+0.24%) |
Nov 25, 2024 | 4.280 | 4.330 | 4.210 | 4.240 | 5,715,866 | -0.22(-4.93%) |
Nov 22, 2024 | 4.510 | 4.520 | 4.425 | 4.460 | 5,848,973 | -0.04(-0.89%) |
Nov 21, 2024 | 4.550 | 4.550 | 4.420 | 4.500 | 4,253,211 | +0.00(+0.00%) |
Nov 20, 2024 | 4.580 | 4.590 | 4.380 | 4.500 | 12,073,196 | -0.44(-8.91%) |
Nov 19, 2024 | 4.960 | 4.970 | 4.810 | 4.940 | 4,514,788 | +0.05(+1.02%) |
Nov 18, 2024 | 4.960 | 5.035 | 4.800 | 4.890 | 5,847,903 | +0.19(+4.04%) |
Nov 15, 2024 | 4.830 | 4.965 | 4.620 | 4.700 | 13,633,959 | -0.06(-1.26%) |
Nov 14, 2024 | 4.450 | 4.840 | 4.425 | 4.760 | 7,907,135 | +0.27(+6.01%) |
Nov 13, 2024 | 4.590 | 4.708 | 4.434 | 4.490 | 5,785,856 | -0.03(-0.66%) |
Nov 12, 2024 | 4.370 | 4.540 | 4.360 | 4.520 | 4,974,683 | +0.09(+2.03%) |
Nov 11, 2024 | 4.400 | 4.460 | 4.220 | 4.430 | 8,101,195 | -0.22(-4.73%) |
Nov 08, 2024 | 4.720 | 4.720 | 4.520 | 4.650 | 5,342,506 | -0.15(-3.12%) |
Nov 07, 2024 | 4.800 | 4.900 | 4.670 | 4.800 | 6,621,044 | +0.08(+1.69%) |
Nov 06, 2024 | 4.360 | 4.765 | 4.250 | 4.720 | 6,913,447 | +0.02(+0.43%) |
Nov 05, 2024 | 4.830 | 5.200 | 4.675 | 4.700 | 5,917,256 | -0.07(-1.47%) |
Nov 04, 2024 | 4.900 | 4.900 | 4.700 | 4.770 | 5,953,107 | -0.10(-2.05%) |
Nov 01, 2024 | 5.130 | 5.180 | 4.845 | 4.870 | 6,648,889 | -0.17(-3.37%) |
Oct 31, 2024 | 5.080 | 5.150 | 4.870 | 5.040 | 7,615,595 | -0.25(-4.73%) |
Oct 30, 2024 | 5.460 | 5.460 | 5.220 | 5.290 | 5,132,146 | -0.26(-4.68%) |
Oct 29, 2024 | 5.460 | 5.670 | 5.440 | 5.550 | 4,120,824 | +0.19(+3.54%) |
Oct 28, 2024 | 5.360 | 5.540 | 5.350 | 5.360 | 3,278,930 | -0.02(-0.37%) |
Oct 25, 2024 | 5.440 | 5.660 | 5.300 | 5.380 | 7,406,919 | -0.08(-1.47%) |
Oct 24, 2024 | 5.520 | 5.570 | 5.280 | 5.460 | 5,939,791 | +0.06(+1.11%) |
Oct 23, 2024 | 5.250 | 5.420 | 5.230 | 5.400 | 7,948,287 | -0.09(-1.64%) |
Oct 22, 2024 | 5.320 | 5.640 | 5.280 | 5.490 | 10,486,213 | +0.34(+6.60%) |
Oct 21, 2024 | 5.080 | 5.230 | 4.960 | 5.150 | 10,246,198 | +0.37(+7.74%) |
Oct 18, 2024 | 4.350 | 4.830 | 4.335 | 4.780 | 8,823,458 | +0.53(+12.47%) |
Oct 17, 2024 | 4.350 | 4.380 | 4.221 | 4.250 | 4,244,257 | -0.09(-2.07%) |
Oct 16, 2024 | 4.480 | 4.610 | 4.340 | 4.340 | 4,785,150 | -0.07(-1.59%) |
Oct 15, 2024 | 4.280 | 4.449 | 4.220 | 4.410 | 3,455,849 | +0.10(+2.32%) |
Oct 14, 2024 | 4.320 | 4.340 | 4.235 | 4.310 | 2,772,383 | -0.05(-1.15%) |
Oct 11, 2024 | 4.380 | 4.470 | 4.350 | 4.360 | 2,824,791 | +0.01(+0.23%) |
Oct 10, 2024 | 4.260 | 4.420 | 4.205 | 4.350 | 5,326,203 | +0.12(+2.84%) |
Oct 09, 2024 | 4.200 | 4.260 | 4.072 | 4.230 | 3,982,903 | -0.04(-0.94%) |
Oct 08, 2024 | 4.080 | 4.289 | 4.021 | 4.270 | 4,446,203 | +0.10(+2.40%) |
Oct 07, 2024 | 4.250 | 4.283 | 4.090 | 4.170 | 3,933,874 | -0.11(-2.57%) |
Oct 04, 2024 | 4.320 | 4.510 | 4.260 | 4.280 | 5,900,078 | -0.04(-0.93%) |
Oct 03, 2024 | 4.050 | 4.330 | 4.010 | 4.320 | 4,989,385 | +0.17(+4.10%) |
Oct 02, 2024 | 4.070 | 4.250 | 4.030 | 4.150 | 5,738,192 | +0.11(+2.72%) |