Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 3.520 | 3.640 | 3.470 | 3.600 | 5,445,956 | -0.07(-1.91%) |
Dec 19, 2024 | 3.740 | 3.800 | 3.631 | 3.670 | 4,037,620 | -0.10(-2.65%) |
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 | 4,396,713 | -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%) |
Dec 02, 2024 | 3.760 | 3.790 | 3.700 | 3.750 | 3,184,359 | +0.03(+0.81%) |
Nov 29, 2024 | 3.750 | 3.800 | 3.690 | 3.720 | 1,974,237 | +0.03(+0.81%) |
Nov 27, 2024 | 3.710 | 3.790 | 3.670 | 3.690 | 3,558,027 | +0.07(+1.93%) |
Nov 26, 2024 | 3.800 | 3.830 | 3.610 | 3.620 | 4,639,413 | -0.19(-4.99%) |
Nov 25, 2024 | 4.040 | 4.055 | 3.760 | 3.810 | 6,827,034 | -0.24(-5.93%) |
Nov 22, 2024 | 3.970 | 4.120 | 3.965 | 4.050 | 4,221,705 | +0.10(+2.53%) |
Nov 21, 2024 | 3.940 | 4.030 | 3.880 | 3.950 | 4,403,850 | +0.09(+2.33%) |
Nov 20, 2024 | 3.970 | 3.970 | 3.830 | 3.860 | 3,699,745 | -0.08(-2.03%) |
Nov 19, 2024 | 4.030 | 4.030 | 3.900 | 3.940 | 2,999,156 | -0.10(-2.48%) |
Nov 18, 2024 | 3.970 | 4.100 | 3.960 | 4.040 | 6,074,139 | +0.09(+2.28%) |
Nov 15, 2024 | 4.150 | 4.185 | 3.920 | 3.950 | 5,294,391 | -0.19(-4.59%) |
Nov 14, 2024 | 4.150 | 4.230 | 4.070 | 4.140 | 7,018,669 | +0.16(+4.02%) |
Nov 13, 2024 | 4.050 | 4.090 | 3.945 | 3.980 | 3,909,997 | -0.02(-0.50%) |
Nov 12, 2024 | 4.080 | 4.120 | 3.980 | 4.000 | 2,276,310 | -0.12(-2.91%) |
Nov 11, 2024 | 4.010 | 4.140 | 3.983 | 4.120 | 3,603,053 | +0.16(+4.04%) |
Nov 08, 2024 | 3.990 | 4.029 | 3.760 | 3.960 | 9,218,809 | -0.11(-2.70%) |
Nov 07, 2024 | 4.210 | 4.220 | 4.000 | 4.070 | 5,418,440 | -0.34(-7.71%) |
Nov 06, 2024 | 4.260 | 4.430 | 4.240 | 4.410 | 5,635,853 | +0.22(+5.25%) |
Nov 05, 2024 | 4.220 | 4.230 | 4.120 | 4.190 | 2,610,593 | +0.00(+0.00%) |
Nov 04, 2024 | 4.220 | 4.290 | 4.140 | 4.190 | 2,723,828 | +0.11(+2.70%) |
Nov 01, 2024 | 4.190 | 4.200 | 4.040 | 4.080 | 4,110,904 | -0.11(-2.63%) |
Oct 31, 2024 | 4.140 | 4.255 | 4.133 | 4.190 | 4,251,885 | +0.05(+1.21%) |
Oct 30, 2024 | 4.270 | 4.300 | 4.120 | 4.140 | 3,209,228 | -0.15(-3.50%) |
Oct 29, 2024 | 4.470 | 4.470 | 4.280 | 4.290 | 3,457,913 | -0.16(-3.60%) |
Oct 28, 2024 | 4.350 | 4.460 | 4.170 | 4.450 | 7,705,540 | -0.25(-5.32%) |
Oct 25, 2024 | 4.850 | 4.865 | 4.680 | 4.700 | 1,875,771 | +0.03(+0.64%) |
Oct 24, 2024 | 4.690 | 4.730 | 4.590 | 4.670 | 3,160,261 | -0.03(-0.64%) |
Oct 23, 2024 | 4.760 | 4.770 | 4.680 | 4.700 | 2,505,395 | -0.04(-0.84%) |
Oct 22, 2024 | 4.940 | 5.005 | 4.715 | 4.740 | 5,162,330 | -0.33(-6.51%) |
Oct 21, 2024 | 5.170 | 5.205 | 5.040 | 5.070 | 2,014,893 | -0.10(-1.93%) |
Oct 18, 2024 | 5.220 | 5.245 | 5.100 | 5.170 | 2,428,201 | -0.04(-0.77%) |
Oct 17, 2024 | 5.150 | 5.225 | 5.080 | 5.210 | 1,912,453 | -0.04(-0.76%) |
Oct 16, 2024 | 5.120 | 5.260 | 5.085 | 5.250 | 2,138,753 | +0.15(+2.94%) |
Oct 15, 2024 | 5.140 | 5.165 | 5.090 | 5.100 | 3,246,691 | -0.19(-3.59%) |
Oct 14, 2024 | 5.250 | 5.310 | 5.220 | 5.290 | 1,283,129 | -0.08(-1.49%) |
Oct 11, 2024 | 5.280 | 5.435 | 5.250 | 5.370 | 1,789,005 | +0.09(+1.70%) |
Oct 10, 2024 | 5.270 | 5.335 | 5.230 | 5.280 | 1,443,180 | +0.04(+0.76%) |
Oct 09, 2024 | 5.280 | 5.305 | 5.235 | 5.240 | 2,015,278 | -0.07(-1.32%) |
Oct 08, 2024 | 5.460 | 5.460 | 5.215 | 5.310 | 2,307,726 | -0.25(-4.50%) |
Oct 07, 2024 | 5.660 | 5.709 | 5.540 | 5.560 | 1,452,029 | -0.04(-0.71%) |
Oct 04, 2024 | 5.660 | 5.695 | 5.560 | 5.600 | 1,590,302 | -0.05(-0.88%) |
Oct 03, 2024 | 5.520 | 5.660 | 5.450 | 5.650 | 1,480,662 | +0.14(+2.54%) |
Oct 02, 2024 | 5.580 | 5.599 | 5.465 | 5.510 | 1,344,292 | +0.02(+0.36%) |