Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 3.800 | 3.800 | 3.710 | 3.770 | 6,111,829 | -0.06(-1.57%) |
Dec 23, 2024 | 3.840 | 3.900 | 3.720 | 3.830 | 13,383,754 | -0.03(-0.78%) |
Dec 20, 2024 | 3.730 | 3.890 | 3.720 | 3.860 | 22,936,010 | +0.09(+2.39%) |
Dec 19, 2024 | 3.950 | 3.975 | 3.760 | 3.770 | 14,109,046 | -0.15(-3.83%) |
Dec 18, 2024 | 3.940 | 4.150 | 3.910 | 3.920 | 20,309,340 | -0.05(-1.26%) |
Dec 17, 2024 | 3.870 | 3.990 | 3.810 | 3.970 | 14,053,339 | +0.07(+1.79%) |
Dec 16, 2024 | 3.950 | 3.960 | 3.870 | 3.900 | 15,323,891 | -0.08(-2.01%) |
Dec 13, 2024 | 3.970 | 4.010 | 3.830 | 3.980 | 11,984,688 | -0.06(-1.49%) |
Dec 12, 2024 | 4.050 | 4.090 | 3.960 | 4.040 | 11,936,464 | -0.07(-1.70%) |
Dec 11, 2024 | 4.120 | 4.195 | 4.080 | 4.110 | 14,495,802 | +0.01(+0.24%) |
Dec 10, 2024 | 4.170 | 4.210 | 4.090 | 4.100 | 9,947,033 | -0.08(-1.91%) |
Dec 09, 2024 | 4.170 | 4.240 | 4.130 | 4.180 | 11,825,304 | +0.04(+0.97%) |
Dec 06, 2024 | 4.190 | 4.240 | 4.030 | 4.140 | 11,359,282 | +0.00(+0.00%) |
Dec 05, 2024 | 4.210 | 4.230 | 4.130 | 4.140 | 8,961,035 | -0.06(-1.43%) |
Dec 04, 2024 | 4.260 | 4.285 | 4.200 | 4.200 | 8,010,853 | -0.04(-0.94%) |
Dec 03, 2024 | 4.250 | 4.300 | 4.220 | 4.240 | 8,935,797 | -0.04(-0.93%) |
Dec 02, 2024 | 4.350 | 4.350 | 4.200 | 4.280 | 13,769,179 | -0.11(-2.51%) |
Nov 29, 2024 | 4.300 | 4.410 | 4.280 | 4.390 | 7,337,967 | +0.06(+1.39%) |
Nov 27, 2024 | 4.300 | 4.360 | 4.225 | 4.330 | 9,099,907 | +0.07(+1.64%) |
Nov 26, 2024 | 4.480 | 4.480 | 4.210 | 4.260 | 15,391,872 | -0.22(-4.91%) |
Nov 25, 2024 | 4.350 | 4.610 | 4.350 | 4.480 | 16,220,956 | +0.17(+3.94%) |
Nov 22, 2024 | 4.250 | 4.380 | 4.230 | 4.310 | 9,841,341 | +0.07(+1.65%) |
Nov 21, 2024 | 4.250 | 4.360 | 4.190 | 4.240 | 10,847,978 | -0.02(-0.47%) |
Nov 20, 2024 | 4.280 | 4.310 | 4.120 | 4.260 | 11,406,464 | -0.07(-1.62%) |
Nov 19, 2024 | 4.210 | 4.365 | 4.180 | 4.330 | 10,921,449 | +0.12(+2.85%) |
Nov 18, 2024 | 4.270 | 4.285 | 4.190 | 4.210 | 9,414,766 | -0.10(-2.32%) |
Nov 15, 2024 | 4.290 | 4.380 | 4.270 | 4.310 | 6,835,846 | +0.03(+0.70%) |
Nov 14, 2024 | 4.420 | 4.420 | 4.280 | 4.280 | 10,559,603 | -0.12(-2.73%) |
Nov 13, 2024 | 4.350 | 4.465 | 4.320 | 4.400 | 10,943,704 | +0.05(+1.15%) |
Nov 12, 2024 | 4.500 | 4.500 | 4.310 | 4.350 | 12,488,024 | -0.18(-3.97%) |
Nov 11, 2024 | 4.950 | 4.950 | 4.510 | 4.530 | 14,786,730 | -0.38(-7.74%) |
Nov 08, 2024 | 4.650 | 4.989 | 4.610 | 4.910 | 20,593,536 | +0.37(+8.15%) |
Nov 07, 2024 | 4.380 | 4.650 | 4.165 | 4.540 | 28,731,960 | -0.05(-1.09%) |
Nov 06, 2024 | 4.580 | 4.680 | 4.440 | 4.590 | 12,173,332 | +0.03(+0.66%) |
Nov 05, 2024 | 4.600 | 4.615 | 4.460 | 4.560 | 7,803,433 | -0.07(-1.51%) |
Nov 04, 2024 | 4.510 | 4.650 | 4.480 | 4.630 | 7,155,420 | +0.12(+2.66%) |
Nov 01, 2024 | 4.660 | 4.680 | 4.500 | 4.510 | 9,569,852 | -0.12(-2.59%) |
Oct 31, 2024 | 4.710 | 4.765 | 4.600 | 4.630 | 7,413,707 | -0.08(-1.70%) |
Oct 30, 2024 | 4.620 | 4.780 | 4.600 | 4.710 | 6,526,881 | +0.05(+1.07%) |
Oct 29, 2024 | 4.650 | 4.690 | 4.520 | 4.660 | 10,844,147 | +0.00(+0.00%) |
Oct 28, 2024 | 4.660 | 4.690 | 4.570 | 4.660 | 7,479,041 | +0.04(+0.87%) |
Oct 25, 2024 | 4.930 | 5.030 | 4.600 | 4.620 | 9,984,097 | -0.31(-6.29%) |
Oct 24, 2024 | 4.780 | 4.969 | 4.740 | 4.930 | 12,343,474 | +0.21(+4.45%) |
Oct 23, 2024 | 4.700 | 4.740 | 4.620 | 4.720 | 6,254,743 | +0.01(+0.21%) |
Oct 22, 2024 | 4.740 | 4.770 | 4.680 | 4.710 | 4,639,538 | -0.02(-0.42%) |
Oct 21, 2024 | 4.960 | 4.965 | 4.720 | 4.730 | 8,276,838 | -0.26(-5.21%) |
Oct 18, 2024 | 4.730 | 5.030 | 4.680 | 4.990 | 12,180,437 | +0.28(+5.94%) |
Oct 17, 2024 | 4.680 | 4.740 | 4.635 | 4.710 | 7,673,153 | -0.02(-0.42%) |
Oct 16, 2024 | 4.720 | 4.810 | 4.650 | 4.730 | 10,281,161 | +0.04(+0.85%) |
Oct 15, 2024 | 4.570 | 4.758 | 4.474 | 4.690 | 16,432,620 | +0.16(+3.53%) |
Oct 14, 2024 | 4.690 | 4.720 | 4.430 | 4.530 | 23,970,632 | -0.22(-4.63%) |
Oct 11, 2024 | 4.900 | 4.965 | 4.740 | 4.750 | 12,661,752 | -0.20(-4.04%) |
Oct 10, 2024 | 5.120 | 5.160 | 4.810 | 4.950 | 18,389,850 | -0.21(-4.07%) |
Oct 09, 2024 | 5.460 | 5.500 | 5.130 | 5.160 | 14,186,873 | -0.32(-5.84%) |
Oct 08, 2024 | 5.560 | 5.600 | 5.430 | 5.480 | 6,750,253 | -0.09(-1.62%) |
Oct 07, 2024 | 5.720 | 5.745 | 5.550 | 5.570 | 4,715,212 | -0.15(-2.62%) |
Oct 04, 2024 | 5.670 | 5.760 | 5.610 | 5.720 | 7,408,185 | +0.04(+0.70%) |
Oct 03, 2024 | 5.540 | 5.690 | 5.460 | 5.680 | 7,142,053 | +0.12(+2.16%) |
Oct 02, 2024 | 5.720 | 5.730 | 5.550 | 5.560 | 8,572,454 | -0.21(-3.64%) |