Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 4.200 | 4.200 | 3.500 | 3.820 | 20,048 | -0.38(-9.05%) |
Nov 20, 2024 | 4.450 | 4.450 | 4.200 | 4.200 | 8,421 | -0.23(-5.19%) |
Nov 19, 2024 | 4.487 | 4.890 | 4.250 | 4.430 | 13,984 | +0.10(+2.25%) |
Nov 18, 2024 | 4.350 | 4.500 | 4.260 | 4.332 | 2,972 | -0.56(-11.40%) |
Nov 15, 2024 | 4.508 | 4.890 | 4.400 | 4.890 | 2,261 | +0.06(+1.24%) |
Nov 14, 2024 | 4.970 | 4.990 | 4.400 | 4.830 | 3,233 | +0.43(+9.77%) |
Nov 13, 2024 | 4.700 | 4.763 | 4.400 | 4.400 | 7,604 | -0.60(-12.00%) |
Nov 12, 2024 | 4.720 | 5.000 | 4.510 | 5.000 | 10,420 | +0.00(+0.00%) |
Nov 11, 2024 | 4.000 | 5.000 | 4.000 | 5.000 | 4,590 | +0.00(+0.00%) |
Nov 08, 2024 | 4.963 | 5.110 | 4.700 | 5.000 | 3,928 | -0.11(-2.15%) |
Nov 07, 2024 | 4.950 | 5.110 | 4.500 | 5.110 | 6,160 | +0.28(+5.80%) |
Nov 06, 2024 | 4.900 | 4.950 | 4.830 | 4.830 | 2,184 | -0.07(-1.43%) |
Nov 05, 2024 | 5.000 | 5.000 | 4.787 | 4.900 | 1,906 | -0.11(-2.20%) |
Nov 04, 2024 | 4.500 | 5.010 | 4.500 | 5.010 | 6,919 | +0.18(+3.83%) |
Nov 01, 2024 | 5.150 | 5.150 | 4.825 | 4.825 | 455 | +0.20(+4.21%) |
Oct 31, 2024 | 4.500 | 5.150 | 4.500 | 4.630 | 3,816 | +0.01(+0.22%) |
Oct 30, 2024 | 4.702 | 4.750 | 4.550 | 4.620 | 5,085 | -0.13(-2.74%) |
Oct 29, 2024 | 4.850 | 5.000 | 3.230 | 4.750 | 29,269 | -0.25(-5.00%) |
Oct 28, 2024 | 4.770 | 5.000 | 4.770 | 5.000 | 898 | +0.00(+0.00%) |
Oct 25, 2024 | 5.090 | 5.090 | 4.740 | 5.000 | 3,815 | -0.05(-0.99%) |
Oct 24, 2024 | 5.018 | 5.050 | 4.800 | 5.050 | 758 | +0.01(+0.30%) |
Oct 23, 2024 | 4.450 | 5.100 | 4.450 | 5.035 | 1,783 | -0.06(-1.27%) |
Oct 22, 2024 | 4.700 | 5.140 | 4.700 | 5.100 | 640 | -0.06(-1.16%) |
Oct 21, 2024 | 4.950 | 5.200 | 4.680 | 5.160 | 5,448 | -0.06(-1.15%) |
Oct 18, 2024 | 5.000 | 5.220 | 4.800 | 5.220 | 3,668 | +0.22(+4.40%) |
Oct 17, 2024 | 4.990 | 5.100 | 4.700 | 5.000 | 3,635 | -0.10(-1.96%) |
Oct 16, 2024 | 4.510 | 5.150 | 4.510 | 5.100 | 4,349 | +0.45(+9.68%) |
Oct 15, 2024 | 4.750 | 4.875 | 4.648 | 4.650 | 10,211 | -0.10(-2.11%) |
Oct 14, 2024 | 4.933 | 5.500 | 4.730 | 4.750 | 20,518 | -0.01(-0.31%) |
Oct 11, 2024 | 4.610 | 4.990 | 4.500 | 4.765 | 4,728 | -0.23(-4.51%) |
Oct 10, 2024 | 4.500 | 5.000 | 4.500 | 4.990 | 2,614 | +0.37(+7.89%) |
Oct 09, 2024 | 4.940 | 5.050 | 4.500 | 4.625 | 3,145 | -0.42(-8.42%) |
Oct 08, 2024 | 4.900 | 5.100 | 4.490 | 5.050 | 4,000 | +0.15(+3.06%) |
Oct 07, 2024 | 4.700 | 4.990 | 4.510 | 4.900 | 4,918 | -0.10(-2.00%) |
Oct 04, 2024 | 4.010 | 5.100 | 4.010 | 5.000 | 5,363 | +0.53(+11.86%) |
Oct 03, 2024 | 5.100 | 5.100 | 4.470 | 4.470 | 3,627 | -0.53(-10.60%) |
Oct 02, 2024 | 4.640 | 5.150 | 4.483 | 5.000 | 11,232 | +0.38(+8.23%) |
Oct 01, 2024 | 5.150 | 5.350 | 3.270 | 4.620 | 33,410 | -0.65(-12.30%) |
Sep 30, 2024 | 5.160 | 5.310 | 5.110 | 5.268 | 32,119 | +0.16(+3.10%) |
Sep 27, 2024 | 4.950 | 5.150 | 4.910 | 5.110 | 16,681 | +0.24(+4.93%) |
Sep 26, 2024 | 4.700 | 4.950 | 4.400 | 4.870 | 20,094 | +0.22(+4.73%) |
Sep 25, 2024 | 3.980 | 4.740 | 3.980 | 4.650 | 7,588 | +0.40(+9.41%) |
Sep 24, 2024 | 4.400 | 4.710 | 4.250 | 4.250 | 10,909 | +0.00(+0.00%) |
Sep 23, 2024 | 3.800 | 4.440 | 3.800 | 4.250 | 22,039 | +0.45(+11.84%) |
Sep 20, 2024 | 3.885 | 4.070 | 3.700 | 3.800 | 3,118 | +0.00(+0.00%) |
Sep 19, 2024 | 3.500 | 3.800 | 3.200 | 3.800 | 5,393 | +0.10(+2.70%) |
Sep 18, 2024 | 3.240 | 3.700 | 3.210 | 3.700 | 8,297 | +0.47(+14.55%) |
Sep 17, 2024 | 3.240 | 3.240 | 3.100 | 3.230 | 19,128 | +0.05(+1.57%) |
Sep 16, 2024 | 3.700 | 3.700 | 3.000 | 3.180 | 23,439 | -0.52(-14.05%) |
Sep 13, 2024 | 3.790 | 3.790 | 3.610 | 3.700 | 3,376 | +0.00(+0.00%) |
Sep 12, 2024 | 3.800 | 3.800 | 3.690 | 3.700 | 3,206 | +0.00(+0.00%) |
Sep 11, 2024 | 3.750 | 3.750 | 3.630 | 3.700 | 11,878 | -0.05(-1.33%) |
Sep 10, 2024 | 3.900 | 3.900 | 3.750 | 3.750 | 2,686 | -0.09(-2.34%) |
Sep 09, 2024 | 3.900 | 3.900 | 3.800 | 3.840 | 6,330 | -0.06(-1.54%) |
Sep 06, 2024 | 4.000 | 4.000 | 3.900 | 3.900 | 6,683 | +0.02(+0.52%) |
Sep 05, 2024 | 4.000 | 4.000 | 3.770 | 3.880 | 4,251 | -0.06(-1.52%) |
Sep 04, 2024 | 3.990 | 4.000 | 3.790 | 3.940 | 11,622 | +0.04(+1.03%) |