Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 4.100 | 4.240 | 4.060 | 4.230 | 43,332 | +0.20(+4.96%) |
Dec 23, 2024 | 4.160 | 4.280 | 4.020 | 4.030 | 74,799 | -0.17(-4.05%) |
Dec 20, 2024 | 4.160 | 4.391 | 4.050 | 4.200 | 64,294 | -0.07(-1.64%) |
Dec 19, 2024 | 4.220 | 4.602 | 4.123 | 4.270 | 47,287 | +0.08(+1.91%) |
Dec 18, 2024 | 4.630 | 4.690 | 4.023 | 4.190 | 78,027 | -0.44(-9.50%) |
Dec 17, 2024 | 4.630 | 4.740 | 4.576 | 4.630 | 32,249 | -0.12(-2.53%) |
Dec 16, 2024 | 4.730 | 4.900 | 4.650 | 4.750 | 95,542 | +0.06(+1.28%) |
Dec 13, 2024 | 4.550 | 4.740 | 4.508 | 4.690 | 24,642 | +0.14(+3.08%) |
Dec 12, 2024 | 4.500 | 4.595 | 4.500 | 4.550 | 24,020 | +0.02(+0.44%) |
Dec 11, 2024 | 4.770 | 4.770 | 4.410 | 4.530 | 67,219 | -0.22(-4.63%) |
Dec 10, 2024 | 4.930 | 4.942 | 4.654 | 4.750 | 51,855 | -0.15(-3.06%) |
Dec 09, 2024 | 4.570 | 4.900 | 4.523 | 4.900 | 129,629 | +0.40(+8.89%) |
Dec 06, 2024 | 4.600 | 4.730 | 4.412 | 4.500 | 84,879 | -0.01(-0.22%) |
Dec 05, 2024 | 4.500 | 4.740 | 4.500 | 4.510 | 84,943 | +0.00(+0.00%) |
Dec 04, 2024 | 4.700 | 4.770 | 4.500 | 4.510 | 82,932 | -0.17(-3.63%) |
Dec 03, 2024 | 4.700 | 4.730 | 4.278 | 4.680 | 127,637 | +0.16(+3.54%) |
Dec 02, 2024 | 3.890 | 4.632 | 3.890 | 4.520 | 271,008 | +0.60(+15.31%) |
Nov 29, 2024 | 3.810 | 3.970 | 3.700 | 3.920 | 60,013 | +0.13(+3.43%) |
Nov 27, 2024 | 3.890 | 4.000 | 3.700 | 3.790 | 52,676 | -0.11(-2.82%) |
Nov 26, 2024 | 3.950 | 4.177 | 3.820 | 3.900 | 50,116 | -0.06(-1.52%) |
Nov 25, 2024 | 3.950 | 4.060 | 3.928 | 3.960 | 65,406 | +0.00(+0.00%) |
Nov 22, 2024 | 3.900 | 4.140 | 3.899 | 3.960 | 63,601 | +0.04(+1.02%) |
Nov 21, 2024 | 3.950 | 4.120 | 3.810 | 3.920 | 57,066 | +0.02(+0.51%) |
Nov 20, 2024 | 4.070 | 4.210 | 3.820 | 3.900 | 57,020 | -0.13(-3.23%) |
Nov 19, 2024 | 3.760 | 4.342 | 3.760 | 4.030 | 60,117 | +0.28(+7.47%) |
Nov 18, 2024 | 3.710 | 3.900 | 3.710 | 3.750 | 38,178 | +0.03(+0.81%) |
Nov 15, 2024 | 3.760 | 3.922 | 3.700 | 3.720 | 80,584 | -0.16(-4.12%) |
Nov 14, 2024 | 4.650 | 4.660 | 3.750 | 3.880 | 260,345 | -1.26(-24.51%) |
Nov 13, 2024 | 5.000 | 5.150 | 4.700 | 5.140 | 161,218 | +0.20(+4.05%) |
Nov 12, 2024 | 4.980 | 5.200 | 4.710 | 4.940 | 120,499 | +0.10(+2.07%) |
Nov 11, 2024 | 4.250 | 4.890 | 4.150 | 4.840 | 203,195 | +0.76(+18.63%) |
Nov 08, 2024 | 3.720 | 4.280 | 3.700 | 4.080 | 190,128 | +0.47(+13.02%) |
Nov 07, 2024 | 3.540 | 3.690 | 3.450 | 3.610 | 50,492 | +0.12(+3.31%) |
Nov 06, 2024 | 3.480 | 3.580 | 3.440 | 3.494 | 24,451 | +0.01(+0.41%) |
Nov 05, 2024 | 3.460 | 3.585 | 3.442 | 3.480 | 27,898 | -0.02(-0.57%) |
Nov 04, 2024 | 3.570 | 3.570 | 3.400 | 3.500 | 22,563 | +0.11(+3.24%) |
Nov 01, 2024 | 3.500 | 3.500 | 3.350 | 3.390 | 25,568 | -0.05(-1.45%) |
Oct 31, 2024 | 3.490 | 3.540 | 3.361 | 3.440 | 17,543 | -0.04(-1.15%) |
Oct 30, 2024 | 3.420 | 3.603 | 3.410 | 3.480 | 40,558 | +0.04(+1.16%) |
Oct 29, 2024 | 3.400 | 3.550 | 3.350 | 3.440 | 29,982 | +0.00(+0.00%) |
Oct 28, 2024 | 3.460 | 3.490 | 3.360 | 3.440 | 35,588 | -0.02(-0.58%) |
Oct 25, 2024 | 3.480 | 3.500 | 3.428 | 3.460 | 27,748 | +0.04(+1.32%) |
Oct 24, 2024 | 3.440 | 3.440 | 3.340 | 3.415 | 19,774 | -0.02(-0.44%) |
Oct 23, 2024 | 3.450 | 3.485 | 3.350 | 3.430 | 94,013 | -0.02(-0.58%) |
Oct 22, 2024 | 3.410 | 3.546 | 3.410 | 3.450 | 27,323 | +0.01(+0.29%) |
Oct 21, 2024 | 3.530 | 3.530 | 3.360 | 3.440 | 43,780 | -0.10(-2.82%) |
Oct 18, 2024 | 3.580 | 3.650 | 3.470 | 3.540 | 30,213 | -0.05(-1.39%) |
Oct 17, 2024 | 3.690 | 3.728 | 3.470 | 3.590 | 33,969 | -0.04(-1.10%) |
Oct 16, 2024 | 3.580 | 3.740 | 3.500 | 3.630 | 28,748 | +0.06(+1.68%) |
Oct 15, 2024 | 3.630 | 3.690 | 3.450 | 3.570 | 33,679 | -0.06(-1.65%) |
Oct 14, 2024 | 3.730 | 3.778 | 3.550 | 3.630 | 23,011 | -0.10(-2.68%) |
Oct 11, 2024 | 3.620 | 3.780 | 3.600 | 3.730 | 26,639 | +0.13(+3.61%) |
Oct 10, 2024 | 3.610 | 3.670 | 3.520 | 3.600 | 39,311 | -0.09(-2.44%) |
Oct 09, 2024 | 3.770 | 3.800 | 3.500 | 3.690 | 40,369 | -0.11(-2.89%) |
Oct 08, 2024 | 3.760 | 3.840 | 3.670 | 3.800 | 15,268 | +0.04(+1.06%) |
Oct 07, 2024 | 3.720 | 3.815 | 3.660 | 3.760 | 26,739 | -0.03(-0.79%) |
Oct 04, 2024 | 3.730 | 3.792 | 3.670 | 3.790 | 15,243 | +0.13(+3.55%) |
Oct 03, 2024 | 3.640 | 3.740 | 3.570 | 3.660 | 9,027 | +0.02(+0.55%) |
Oct 02, 2024 | 3.700 | 3.770 | 3.570 | 3.640 | 19,035 | -0.06(-1.62%) |