Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 4.000 | 4.530 | 3.860 | 4.350 | 932,310 | +0.43(+10.97%) |
Nov 20, 2024 | 3.890 | 3.940 | 3.710 | 3.920 | 433,512 | +0.00(+0.00%) |
Nov 19, 2024 | 4.070 | 4.070 | 3.820 | 3.920 | 383,887 | -0.15(-3.69%) |
Nov 18, 2024 | 4.080 | 4.200 | 4.060 | 4.070 | 152,573 | -0.05(-1.21%) |
Nov 15, 2024 | 4.300 | 4.320 | 4.050 | 4.120 | 343,647 | -0.18(-4.19%) |
Nov 14, 2024 | 4.530 | 4.540 | 4.280 | 4.300 | 252,445 | -0.17(-3.80%) |
Nov 13, 2024 | 4.290 | 4.790 | 4.230 | 4.470 | 662,924 | +0.14(+3.23%) |
Nov 12, 2024 | 4.740 | 4.740 | 4.300 | 4.330 | 339,053 | -0.38(-8.07%) |
Nov 11, 2024 | 4.470 | 4.760 | 4.370 | 4.710 | 661,572 | +0.34(+7.78%) |
Nov 08, 2024 | 4.450 | 4.500 | 4.350 | 4.370 | 255,290 | -0.11(-2.46%) |
Nov 07, 2024 | 4.220 | 4.529 | 4.217 | 4.480 | 396,118 | +0.25(+5.91%) |
Nov 06, 2024 | 4.280 | 4.290 | 4.080 | 4.230 | 248,323 | +0.03(+0.71%) |
Nov 05, 2024 | 4.180 | 4.320 | 4.080 | 4.200 | 299,175 | -0.01(-0.24%) |
Nov 04, 2024 | 4.380 | 4.380 | 4.122 | 4.210 | 236,740 | -0.17(-3.88%) |
Nov 01, 2024 | 4.430 | 4.550 | 4.320 | 4.380 | 340,213 | -0.05(-1.13%) |
Oct 31, 2024 | 4.420 | 4.470 | 4.160 | 4.430 | 424,598 | -0.05(-1.12%) |
Oct 30, 2024 | 4.410 | 4.690 | 4.410 | 4.480 | 429,216 | +0.13(+2.99%) |
Oct 29, 2024 | 4.500 | 4.720 | 4.320 | 4.350 | 704,030 | +0.01(+0.23%) |
Oct 28, 2024 | 4.500 | 4.530 | 4.270 | 4.340 | 510,573 | -0.12(-2.69%) |
Oct 25, 2024 | 4.700 | 4.880 | 4.450 | 4.460 | 476,492 | -0.22(-4.70%) |
Oct 24, 2024 | 4.750 | 4.765 | 4.420 | 4.680 | 512,077 | -0.02(-0.43%) |
Oct 23, 2024 | 5.070 | 5.080 | 4.600 | 4.700 | 745,898 | -0.44(-8.56%) |
Oct 22, 2024 | 5.020 | 5.450 | 4.800 | 5.140 | 1,891,989 | +0.18(+3.63%) |
Oct 21, 2024 | 4.380 | 4.969 | 4.300 | 4.960 | 1,895,999 | +0.72(+16.98%) |
Oct 18, 2024 | 4.070 | 4.280 | 4.040 | 4.240 | 487,425 | +0.16(+3.92%) |
Oct 17, 2024 | 4.100 | 4.240 | 3.990 | 4.080 | 592,814 | -0.02(-0.49%) |
Oct 16, 2024 | 4.100 | 4.120 | 3.970 | 4.100 | 431,613 | +0.03(+0.74%) |
Oct 15, 2024 | 4.080 | 4.350 | 4.000 | 4.070 | 611,675 | +0.02(+0.49%) |
Oct 14, 2024 | 4.120 | 4.121 | 3.990 | 4.050 | 349,727 | -0.07(-1.70%) |
Oct 11, 2024 | 4.100 | 4.190 | 4.010 | 4.120 | 209,899 | +0.02(+0.49%) |
Oct 10, 2024 | 4.090 | 4.280 | 3.993 | 4.100 | 403,237 | -0.02(-0.49%) |
Oct 09, 2024 | 3.980 | 4.150 | 3.920 | 4.120 | 312,463 | +0.14(+3.52%) |
Oct 08, 2024 | 4.000 | 4.000 | 3.900 | 3.980 | 443,015 | -0.10(-2.45%) |
Oct 07, 2024 | 4.310 | 4.470 | 4.060 | 4.080 | 326,712 | -0.19(-4.45%) |
Oct 04, 2024 | 3.900 | 4.320 | 3.750 | 4.270 | 674,656 | +0.47(+12.37%) |
Oct 03, 2024 | 3.750 | 3.916 | 3.600 | 3.800 | 449,813 | +0.10(+2.70%) |
Oct 02, 2024 | 4.140 | 4.135 | 3.611 | 3.700 | 916,575 | -0.40(-9.76%) |
Oct 01, 2024 | 4.210 | 4.250 | 3.850 | 4.100 | 807,048 | -0.18(-4.21%) |
Sep 30, 2024 | 4.500 | 4.550 | 4.180 | 4.280 | 2,824,929 | +0.13(+3.13%) |
Sep 27, 2024 | 4.010 | 4.160 | 3.904 | 4.150 | 517,278 | +0.16(+4.01%) |
Sep 26, 2024 | 4.120 | 4.152 | 3.900 | 3.990 | 584,869 | -0.03(-0.75%) |
Sep 25, 2024 | 4.370 | 4.390 | 3.840 | 4.020 | 928,902 | -0.36(-8.22%) |
Sep 24, 2024 | 4.590 | 4.590 | 4.200 | 4.380 | 719,541 | -0.12(-2.67%) |
Sep 23, 2024 | 4.020 | 4.690 | 4.020 | 4.500 | 1,317,798 | +0.52(+13.07%) |
Sep 20, 2024 | 3.770 | 4.180 | 3.720 | 3.980 | 816,439 | +0.21(+5.57%) |
Sep 19, 2024 | 3.580 | 3.800 | 3.530 | 3.770 | 662,214 | +0.24(+6.80%) |
Sep 18, 2024 | 3.600 | 3.630 | 3.330 | 3.530 | 475,656 | -0.11(-3.02%) |
Sep 17, 2024 | 3.910 | 3.980 | 3.640 | 3.640 | 605,519 | -0.25(-6.43%) |
Sep 16, 2024 | 3.700 | 4.200 | 3.550 | 3.890 | 1,437,712 | +0.35(+9.89%) |
Sep 13, 2024 | 3.510 | 3.710 | 3.280 | 3.540 | 1,853,208 | +0.17(+5.04%) |
Sep 12, 2024 | 3.850 | 4.180 | 3.160 | 3.370 | 11,674,268 | +0.21(+6.65%) |
Sep 11, 2024 | 3.110 | 3.170 | 3.050 | 3.160 | 49,069 | +0.06(+1.94%) |
Sep 10, 2024 | 3.210 | 3.248 | 3.024 | 3.100 | 106,669 | -0.11(-3.43%) |
Sep 09, 2024 | 3.200 | 3.350 | 3.150 | 3.210 | 117,389 | +0.10(+3.22%) |
Sep 06, 2024 | 3.270 | 3.270 | 3.010 | 3.110 | 148,795 | -0.09(-2.81%) |
Sep 05, 2024 | 3.150 | 3.216 | 3.040 | 3.200 | 125,723 | +0.07(+2.24%) |
Sep 04, 2024 | 3.290 | 3.465 | 3.060 | 3.130 | 309,509 | -0.16(-4.86%) |