Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2024 | 3.803 | 3.820 | 3.730 | 3.819 | 2,859 | -0.01(-0.29%) |
Dec 11, 2024 | 3.880 | 3.880 | 3.770 | 3.830 | 5,525 | -0.11(-2.79%) |
Dec 10, 2024 | 4.000 | 4.000 | 3.940 | 3.940 | 5,619 | -0.06(-1.59%) |
Dec 09, 2024 | 3.900 | 4.060 | 3.900 | 4.004 | 5,422 | +0.10(+2.66%) |
Dec 06, 2024 | 3.950 | 3.950 | 3.885 | 3.900 | 15,849 | -0.02(-0.64%) |
Dec 05, 2024 | 3.990 | 4.000 | 3.925 | 3.925 | 5,910 | -0.17(-4.27%) |
Dec 04, 2024 | 4.100 | 4.112 | 4.000 | 4.100 | 8,948 | +0.06(+1.49%) |
Dec 03, 2024 | 4.235 | 4.235 | 4.010 | 4.040 | 2,093 | -0.01(-0.25%) |
Dec 02, 2024 | 4.000 | 4.130 | 4.000 | 4.050 | 5,563 | -0.16(-3.80%) |
Nov 29, 2024 | 4.190 | 4.410 | 4.175 | 4.210 | 5,732 | -0.06(-1.41%) |
Nov 27, 2024 | 4.200 | 4.270 | 4.180 | 4.270 | 4,232 | +0.04(+0.95%) |
Nov 26, 2024 | 4.220 | 4.230 | 4.220 | 4.230 | 22,214 | -0.03(-0.72%) |
Nov 25, 2024 | 4.260 | 4.450 | 4.250 | 4.261 | 23,560 | +0.06(+1.45%) |
Nov 22, 2024 | 4.330 | 4.330 | 4.170 | 4.200 | 5,175 | -0.04(-0.94%) |
Nov 21, 2024 | 4.240 | 4.240 | 4.240 | 4.240 | 705 | -0.07(-1.62%) |
Nov 20, 2024 | 4.281 | 4.310 | 4.281 | 4.310 | 1,980 | +0.05(+1.10%) |
Nov 19, 2024 | 4.340 | 4.370 | 4.263 | 4.263 | 3,682 | -0.11(-2.45%) |
Nov 18, 2024 | 4.410 | 4.430 | 4.330 | 4.370 | 2,336 | -0.13(-2.89%) |
Nov 15, 2024 | 4.580 | 4.590 | 4.400 | 4.500 | 5,528 | -0.04(-0.77%) |
Nov 14, 2024 | 4.780 | 4.787 | 4.520 | 4.535 | 21,493 | -0.67(-12.96%) |
Nov 13, 2024 | 5.138 | 5.210 | 5.138 | 5.210 | 1,284 | -0.00(-0.03%) |
Nov 12, 2024 | 5.200 | 5.212 | 5.200 | 5.212 | 2,714 | -0.02(-0.35%) |
Nov 11, 2024 | 5.220 | 5.350 | 5.210 | 5.230 | 3,255 | +0.00(+0.00%) |
Nov 08, 2024 | 5.520 | 5.520 | 5.100 | 5.230 | 15,031 | -0.48(-8.41%) |
Nov 07, 2024 | 5.790 | 5.810 | 5.540 | 5.710 | 2,166 | +0.11(+2.03%) |
Nov 06, 2024 | 5.790 | 5.790 | 5.570 | 5.596 | 4,376 | -0.19(-3.34%) |
Nov 05, 2024 | 5.899 | 5.899 | 5.740 | 5.790 | 1,823 | +0.03(+0.52%) |
Nov 04, 2024 | 5.960 | 6.030 | 5.510 | 5.760 | 20,971 | -0.12(-2.04%) |
Nov 01, 2024 | 5.850 | 5.900 | 5.850 | 5.880 | 4,690 | +0.03(+0.51%) |
Oct 30, 2024 | 5.850 | 817 | +0.34(+6.17%) | |||
Oct 29, 2024 | 5.680 | 5.810 | 5.502 | 5.510 | 1,625 | +0.00(+0.00%) |
Oct 28, 2024 | 5.600 | 5.640 | 5.510 | 5.510 | 3,236 | +0.01(+0.18%) |
Oct 25, 2024 | 5.540 | 5.595 | 5.500 | 5.500 | 2,873 | -0.09(-1.61%) |
Oct 24, 2024 | 5.760 | 5.760 | 5.510 | 5.590 | 6,444 | -0.11(-1.93%) |
Oct 23, 2024 | 5.770 | 5.770 | 5.530 | 5.700 | 6,784 | -0.29(-4.92%) |
Oct 22, 2024 | 5.840 | 5.995 | 5.740 | 5.995 | 12,198 | +0.05(+0.84%) |
Oct 21, 2024 | 5.920 | 5.995 | 5.900 | 5.945 | 2,069 | +0.00(+0.08%) |
Oct 18, 2024 | 6.160 | 6.230 | 5.861 | 5.940 | 15,300 | -0.39(-6.16%) |
Oct 17, 2024 | 6.380 | 6.423 | 6.240 | 6.330 | 31,174 | +0.05(+0.80%) |
Oct 16, 2024 | 6.170 | 6.290 | 6.040 | 6.280 | 35,695 | +0.37(+6.26%) |
Oct 15, 2024 | 6.080 | 6.100 | 5.870 | 5.910 | 16,788 | -0.20(-3.27%) |
Oct 14, 2024 | 5.990 | 6.130 | 5.850 | 6.110 | 46,936 | +0.05(+0.83%) |
Oct 11, 2024 | 5.610 | 6.080 | 5.610 | 6.060 | 108,904 | +0.52(+9.37%) |
Oct 10, 2024 | 5.550 | 5.610 | 5.541 | 5.541 | 1,906 | -0.01(-0.16%) |
Oct 09, 2024 | 5.610 | 5.610 | 5.406 | 5.550 | 8,710 | -0.04(-0.63%) |
Oct 08, 2024 | 5.530 | 5.840 | 5.457 | 5.585 | 10,484 | +0.12(+2.29%) |
Oct 07, 2024 | 5.520 | 5.650 | 5.450 | 5.460 | 14,002 | +0.07(+1.37%) |
Oct 04, 2024 | 5.287 | 5.386 | 5.124 | 5.386 | 3,581 | +0.09(+1.62%) |
Oct 03, 2024 | 5.270 | 5.390 | 5.170 | 5.300 | 8,433 | +0.15(+3.00%) |
Oct 02, 2024 | 5.310 | 5.390 | 5.146 | 5.146 | 4,420 | +0.08(+1.63%) |