Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 3.850 | 3.950 | 3.770 | 3.840 | 1,307,714 | -0.02(-0.39%) |
Dec 19, 2024 | 3.860 | 3.970 | 3.820 | 3.855 | 504,736 | -0.00(-0.13%) |
Dec 18, 2024 | 3.950 | 3.990 | 3.790 | 3.860 | 1,958,982 | -0.09(-2.28%) |
Dec 17, 2024 | 3.980 | 4.019 | 3.910 | 3.950 | 720,390 | -0.10(-2.47%) |
Dec 16, 2024 | 4.040 | 4.100 | 4.002 | 4.050 | 573,483 | +0.04(+1.00%) |
Dec 13, 2024 | 4.000 | 4.050 | 3.921 | 4.010 | 770,116 | -0.01(-0.25%) |
Dec 12, 2024 | 4.160 | 4.160 | 3.960 | 4.020 | 2,342,372 | -0.24(-5.63%) |
Dec 11, 2024 | 4.120 | 4.300 | 4.110 | 4.260 | 2,432,291 | +0.18(+4.41%) |
Dec 10, 2024 | 4.050 | 4.105 | 3.990 | 4.080 | 1,891,799 | +0.07(+1.75%) |
Dec 09, 2024 | 4.140 | 4.180 | 3.985 | 4.010 | 1,432,190 | -0.02(-0.50%) |
Dec 06, 2024 | 4.000 | 4.050 | 3.950 | 4.030 | 2,449,661 | +0.10(+2.54%) |
Dec 05, 2024 | 3.980 | 3.990 | 3.880 | 3.930 | 1,051,806 | -0.04(-1.01%) |
Dec 04, 2024 | 4.000 | 4.040 | 3.920 | 3.970 | 1,894,725 | +0.00(+0.00%) |
Dec 03, 2024 | 3.750 | 4.070 | 3.720 | 3.970 | 2,924,385 | +0.22(+5.87%) |
Dec 02, 2024 | 3.490 | 3.777 | 3.470 | 3.750 | 1,967,639 | +0.19(+5.34%) |
Nov 29, 2024 | 3.540 | 3.600 | 3.510 | 3.560 | 323,808 | +0.01(+0.28%) |
Nov 27, 2024 | 3.460 | 3.655 | 3.430 | 3.550 | 1,394,503 | -0.03(-0.84%) |
Nov 26, 2024 | 3.450 | 3.595 | 3.411 | 3.580 | 1,387,546 | +0.11(+3.17%) |
Nov 25, 2024 | 3.530 | 3.600 | 3.460 | 3.470 | 1,911,151 | -0.06(-1.70%) |
Nov 22, 2024 | 3.550 | 3.590 | 3.500 | 3.530 | 704,419 | -0.08(-2.22%) |
Nov 21, 2024 | 3.500 | 3.670 | 3.480 | 3.610 | 2,952,313 | +0.31(+9.39%) |
Nov 20, 2024 | 3.140 | 3.300 | 3.140 | 3.300 | 1,110,314 | +0.15(+4.76%) |
Nov 19, 2024 | 3.070 | 3.285 | 3.070 | 3.150 | 2,864,033 | +0.02(+0.64%) |
Nov 18, 2024 | 2.900 | 3.165 | 2.900 | 3.130 | 1,226,812 | -0.01(-0.32%) |
Nov 15, 2024 | 3.180 | 3.180 | 3.100 | 3.140 | 855,353 | -0.06(-1.88%) |
Nov 14, 2024 | 3.240 | 3.240 | 3.175 | 3.200 | 769,264 | -0.06(-1.84%) |
Nov 13, 2024 | 3.340 | 3.340 | 3.240 | 3.260 | 551,459 | -0.08(-2.40%) |
Nov 12, 2024 | 3.390 | 3.450 | 3.311 | 3.340 | 635,914 | -0.08(-2.34%) |
Nov 11, 2024 | 3.270 | 3.420 | 3.230 | 3.420 | 1,343,797 | +0.18(+5.56%) |
Nov 08, 2024 | 3.320 | 3.345 | 3.220 | 3.240 | 1,111,758 | -0.08(-2.41%) |
Nov 07, 2024 | 3.310 | 3.370 | 2.985 | 3.320 | 1,597,083 | -0.02(-0.60%) |
Nov 06, 2024 | 3.400 | 3.400 | 3.270 | 3.340 | 1,021,128 | +0.06(+1.83%) |
Nov 05, 2024 | 3.270 | 3.300 | 3.220 | 3.280 | 481,950 | +0.01(+0.31%) |
Nov 04, 2024 | 3.310 | 3.336 | 3.260 | 3.270 | 433,814 | -0.07(-2.10%) |
Nov 01, 2024 | 3.340 | 3.380 | 3.310 | 3.340 | 587,259 | +0.02(+0.60%) |
Oct 31, 2024 | 3.510 | 3.520 | 3.300 | 3.320 | 699,967 | -0.20(-5.68%) |
Oct 30, 2024 | 3.510 | 3.570 | 3.465 | 3.520 | 1,279,177 | +0.02(+0.57%) |
Oct 29, 2024 | 3.550 | 3.590 | 3.470 | 3.500 | 826,070 | -0.07(-1.96%) |
Oct 28, 2024 | 3.650 | 3.720 | 3.560 | 3.570 | 629,886 | -0.09(-2.46%) |
Oct 25, 2024 | 3.620 | 3.670 | 3.591 | 3.660 | 318,196 | +0.05(+1.39%) |
Oct 24, 2024 | 3.670 | 3.725 | 3.610 | 3.610 | 413,518 | -0.05(-1.37%) |
Oct 23, 2024 | 3.700 | 3.735 | 3.600 | 3.660 | 475,413 | -0.05(-1.35%) |
Oct 22, 2024 | 3.670 | 3.760 | 3.670 | 3.710 | 867,778 | -0.05(-1.33%) |
Oct 21, 2024 | 3.670 | 3.790 | 3.660 | 3.760 | 807,014 | +0.10(+2.73%) |
Oct 18, 2024 | 3.640 | 3.700 | 3.540 | 3.660 | 641,228 | +0.07(+1.95%) |
Oct 17, 2024 | 3.630 | 3.690 | 3.585 | 3.590 | 471,334 | -0.04(-1.10%) |
Oct 16, 2024 | 3.630 | 3.725 | 3.610 | 3.630 | 614,016 | +0.00(+0.00%) |
Oct 15, 2024 | 3.310 | 3.730 | 3.310 | 3.630 | 2,252,408 | +0.32(+9.67%) |
Oct 14, 2024 | 3.300 | 3.360 | 3.250 | 3.310 | 778,433 | -0.03(-0.90%) |
Oct 11, 2024 | 3.270 | 3.360 | 3.240 | 3.340 | 368,688 | +0.05(+1.52%) |
Oct 10, 2024 | 3.250 | 3.290 | 3.210 | 3.290 | 325,509 | +0.01(+0.30%) |
Oct 09, 2024 | 3.230 | 3.340 | 3.230 | 3.280 | 555,539 | +0.04(+1.23%) |
Oct 08, 2024 | 3.200 | 3.270 | 3.190 | 3.240 | 1,532,197 | +0.04(+1.25%) |
Oct 07, 2024 | 3.300 | 3.365 | 3.140 | 3.200 | 776,108 | -0.08(-2.44%) |
Oct 04, 2024 | 3.130 | 3.290 | 3.130 | 3.280 | 600,896 | +0.14(+4.46%) |
Oct 03, 2024 | 3.150 | 3.170 | 3.120 | 3.140 | 439,701 | -0.02(-0.63%) |
Oct 02, 2024 | 3.160 | 3.200 | 3.160 | 3.160 | 881,539 | -0.03(-0.94%) |