Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2024 | 3.810 | 3.810 | 3.602 | 3.700 | 22,978 | -0.07(-1.86%) |
Sep 30, 2024 | 3.770 | 3.855 | 3.650 | 3.770 | 23,935 | -0.11(-2.84%) |
Sep 27, 2024 | 3.799 | 3.900 | 3.799 | 3.880 | 21,865 | +0.14(+3.74%) |
Sep 26, 2024 | 3.550 | 3.800 | 3.310 | 3.740 | 83,147 | +0.27(+7.63%) |
Sep 25, 2024 | 3.420 | 3.856 | 3.390 | 3.475 | 99,597 | +0.04(+1.31%) |
Sep 24, 2024 | 3.430 | 3.571 | 3.400 | 3.430 | 40,835 | -0.03(-0.87%) |
Sep 23, 2024 | 3.690 | 3.702 | 3.420 | 3.460 | 63,711 | -0.29(-7.73%) |
Sep 20, 2024 | 3.820 | 3.870 | 3.670 | 3.750 | 49,297 | -0.09(-2.34%) |
Sep 19, 2024 | 3.920 | 3.934 | 3.680 | 3.840 | 31,845 | +0.06(+1.59%) |
Sep 18, 2024 | 3.720 | 3.973 | 3.590 | 3.780 | 31,854 | +0.08(+2.16%) |
Sep 17, 2024 | 3.530 | 3.830 | 3.530 | 3.700 | 20,327 | +0.15(+4.23%) |
Sep 16, 2024 | 3.740 | 3.790 | 3.490 | 3.550 | 33,203 | -0.22(-5.84%) |
Sep 13, 2024 | 3.770 | 3.910 | 3.700 | 3.770 | 26,659 | +0.00(+0.00%) |
Sep 12, 2024 | 3.700 | 3.790 | 3.650 | 3.770 | 23,977 | +0.08(+2.17%) |
Sep 11, 2024 | 3.660 | 3.700 | 3.560 | 3.690 | 12,004 | +0.08(+2.36%) |
Sep 10, 2024 | 3.460 | 3.670 | 3.420 | 3.605 | 43,510 | +0.19(+5.41%) |
Sep 09, 2024 | 3.310 | 3.465 | 3.290 | 3.420 | 54,943 | +0.10(+3.01%) |
Sep 06, 2024 | 3.360 | 3.415 | 3.240 | 3.320 | 78,198 | -0.09(-2.64%) |
Sep 05, 2024 | 3.480 | 3.500 | 3.290 | 3.410 | 43,417 | -0.03(-0.87%) |
Sep 04, 2024 | 3.520 | 3.620 | 3.400 | 3.440 | 34,147 | -0.13(-3.64%) |