Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 09, 2024 | 3.990 | 4.240 | 3.990 | 4.010 | 1,083,991 | +0.02(+0.50%) |
Dec 06, 2024 | 3.880 | 4.020 | 3.830 | 3.990 | 699,552 | +0.16(+4.18%) |
Dec 05, 2024 | 3.490 | 3.910 | 3.480 | 3.830 | 1,221,907 | +0.32(+9.12%) |
Dec 04, 2024 | 3.770 | 3.895 | 3.495 | 3.510 | 821,299 | -0.26(-6.90%) |
Dec 03, 2024 | 3.850 | 3.880 | 3.580 | 3.770 | 721,973 | -0.11(-2.84%) |
Dec 02, 2024 | 3.820 | 3.980 | 3.780 | 3.880 | 500,716 | +0.03(+0.78%) |
Nov 29, 2024 | 3.930 | 3.990 | 3.810 | 3.850 | 527,111 | -0.10(-2.53%) |
Nov 27, 2024 | 3.570 | 4.080 | 3.570 | 3.950 | 1,009,352 | +0.40(+11.27%) |
Nov 26, 2024 | 3.460 | 3.620 | 3.305 | 3.550 | 847,506 | +0.11(+3.20%) |
Nov 25, 2024 | 3.330 | 3.555 | 3.240 | 3.440 | 957,857 | +0.19(+5.85%) |
Nov 22, 2024 | 2.980 | 3.300 | 2.950 | 3.250 | 812,181 | +0.28(+9.43%) |
Nov 21, 2024 | 3.020 | 3.080 | 2.955 | 2.970 | 460,986 | -0.02(-0.67%) |
Nov 20, 2024 | 2.980 | 3.060 | 2.955 | 2.990 | 782,398 | -0.02(-0.66%) |
Nov 19, 2024 | 3.030 | 3.030 | 2.860 | 3.010 | 725,505 | -0.02(-0.66%) |
Nov 18, 2024 | 3.010 | 3.100 | 2.930 | 3.030 | 2,355,184 | +0.02(+0.83%) |
Nov 15, 2024 | 3.300 | 3.300 | 2.950 | 3.005 | 1,275,700 | -0.31(-9.49%) |
Nov 14, 2024 | 3.570 | 3.570 | 3.275 | 3.320 | 653,750 | -0.24(-6.74%) |
Nov 13, 2024 | 3.940 | 3.940 | 3.520 | 3.560 | 870,143 | -0.08(-2.20%) |
Nov 12, 2024 | 3.720 | 3.815 | 3.540 | 3.640 | 873,259 | +0.00(+0.00%) |
Nov 11, 2024 | 3.520 | 3.715 | 3.520 | 3.640 | 657,349 | +0.15(+4.30%) |
Nov 08, 2024 | 3.500 | 3.530 | 3.380 | 3.490 | 502,218 | +0.01(+0.29%) |
Nov 07, 2024 | 3.430 | 3.626 | 3.415 | 3.480 | 1,159,167 | +0.05(+1.46%) |
Nov 06, 2024 | 3.430 | 3.475 | 3.245 | 3.430 | 1,580,233 | +0.11(+3.31%) |
Nov 05, 2024 | 3.280 | 3.345 | 3.210 | 3.320 | 989,213 | +0.06(+1.84%) |
Nov 04, 2024 | 3.200 | 3.380 | 3.130 | 3.260 | 843,623 | +0.05(+1.56%) |
Nov 01, 2024 | 3.170 | 3.220 | 3.140 | 3.210 | 420,759 | +0.05(+1.58%) |
Oct 31, 2024 | 3.250 | 3.280 | 3.130 | 3.160 | 433,723 | -0.08(-2.47%) |
Oct 30, 2024 | 3.210 | 3.295 | 3.180 | 3.240 | 430,895 | +0.00(+0.00%) |
Oct 29, 2024 | 3.240 | 3.310 | 3.200 | 3.240 | 340,487 | +0.00(+0.00%) |
Oct 28, 2024 | 3.240 | 3.300 | 3.210 | 3.240 | 696,064 | +0.05(+1.57%) |
Oct 25, 2024 | 3.230 | 3.295 | 3.165 | 3.190 | 510,622 | -0.05(-1.54%) |
Oct 24, 2024 | 3.240 | 3.330 | 3.210 | 3.240 | 361,549 | -0.01(-0.31%) |
Oct 23, 2024 | 3.400 | 3.460 | 3.180 | 3.250 | 902,162 | -0.14(-4.13%) |
Oct 22, 2024 | 3.490 | 3.560 | 3.360 | 3.390 | 541,473 | -0.12(-3.42%) |
Oct 21, 2024 | 3.520 | 3.590 | 3.480 | 3.510 | 503,663 | +0.00(+0.00%) |
Oct 18, 2024 | 3.540 | 3.670 | 3.440 | 3.510 | 719,290 | -0.04(-1.13%) |
Oct 17, 2024 | 3.600 | 3.700 | 3.440 | 3.550 | 656,267 | -0.07(-1.93%) |
Oct 16, 2024 | 3.690 | 3.750 | 3.530 | 3.620 | 1,066,446 | -0.04(-1.09%) |
Oct 15, 2024 | 3.580 | 3.705 | 3.490 | 3.660 | 493,554 | +0.09(+2.52%) |
Oct 14, 2024 | 3.460 | 3.580 | 3.450 | 3.570 | 424,128 | +0.09(+2.59%) |
Oct 11, 2024 | 3.280 | 3.500 | 3.260 | 3.480 | 651,483 | +0.21(+6.42%) |
Oct 10, 2024 | 3.390 | 3.440 | 3.180 | 3.270 | 685,689 | -0.14(-4.11%) |
Oct 09, 2024 | 3.530 | 3.540 | 3.360 | 3.410 | 542,608 | -0.13(-3.67%) |
Oct 08, 2024 | 3.600 | 3.630 | 3.510 | 3.540 | 640,740 | -0.03(-0.84%) |
Oct 07, 2024 | 3.780 | 3.780 | 3.550 | 3.570 | 698,983 | -0.25(-6.54%) |
Oct 04, 2024 | 3.720 | 3.840 | 3.685 | 3.820 | 698,768 | +0.15(+4.23%) |
Oct 03, 2024 | 3.820 | 3.885 | 3.630 | 3.665 | 732,128 | -0.21(-5.30%) |
Oct 02, 2024 | 3.600 | 3.920 | 3.550 | 3.870 | 1,076,559 | +0.27(+7.50%) |