Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 5.600 | 5.660 | 5.570 | 5.660 | 2,238,434 | +0.10(+1.80%) |
Dec 23, 2024 | 5.660 | 5.705 | 5.540 | 5.560 | 6,844,576 | -0.09(-1.59%) |
Dec 20, 2024 | 5.610 | 5.750 | 5.530 | 5.650 | 14,022,539 | +0.06(+0.98%) |
Dec 19, 2024 | 5.560 | 5.600 | 5.500 | 5.595 | 16,812,708 | +0.05(+0.99%) |
Dec 18, 2024 | 5.630 | 5.640 | 5.525 | 5.540 | 28,012,592 | -0.08(-1.42%) |
Dec 17, 2024 | 5.540 | 5.630 | 5.495 | 5.620 | 10,384,328 | +0.02(+0.36%) |
Dec 16, 2024 | 5.600 | 5.610 | 5.500 | 5.600 | 9,632,712 | +0.00(+0.00%) |
Dec 13, 2024 | 5.570 | 5.600 | 5.470 | 5.600 | 8,161,044 | +0.02(+0.36%) |
Dec 12, 2024 | 5.550 | 5.620 | 5.500 | 5.580 | 10,426,686 | +0.03(+0.54%) |
Dec 11, 2024 | 5.640 | 5.700 | 5.435 | 5.550 | 12,908,464 | -0.18(-3.14%) |
Dec 10, 2024 | 5.800 | 5.840 | 5.630 | 5.730 | 9,999,577 | -0.11(-1.88%) |
Dec 09, 2024 | 5.890 | 5.930 | 5.825 | 5.840 | 7,880,037 | +0.03(+0.52%) |
Dec 06, 2024 | 5.890 | 5.910 | 5.770 | 5.810 | 5,252,419 | -0.02(-0.34%) |
Dec 05, 2024 | 5.750 | 5.870 | 5.650 | 5.830 | 8,615,069 | +0.07(+1.22%) |
Dec 04, 2024 | 5.710 | 5.870 | 5.665 | 5.760 | 6,553,121 | +0.05(+0.88%) |
Dec 03, 2024 | 5.740 | 5.740 | 5.580 | 5.710 | 8,885,161 | +0.01(+0.18%) |
Dec 02, 2024 | 5.580 | 5.770 | 5.520 | 5.700 | 9,111,971 | +0.13(+2.33%) |
Nov 29, 2024 | 5.510 | 5.670 | 5.430 | 5.570 | 4,607,725 | +0.14(+2.58%) |
Nov 27, 2024 | 5.450 | 5.550 | 5.410 | 5.430 | 6,430,059 | -0.01(-0.18%) |
Nov 26, 2024 | 5.600 | 5.630 | 5.410 | 5.440 | 9,261,826 | -0.31(-5.39%) |
Nov 25, 2024 | 5.550 | 5.800 | 5.545 | 5.750 | 8,865,261 | +0.25(+4.55%) |
Nov 22, 2024 | 5.450 | 5.550 | 5.450 | 5.500 | 3,704,666 | +0.05(+0.92%) |
Nov 21, 2024 | 5.480 | 5.525 | 5.380 | 5.450 | 9,557,026 | +0.02(+0.37%) |
Nov 20, 2024 | 5.430 | 5.440 | 5.320 | 5.430 | 6,743,838 | -0.01(-0.18%) |
Nov 19, 2024 | 5.390 | 5.530 | 5.390 | 5.440 | 8,076,420 | -0.04(-0.73%) |
Nov 18, 2024 | 5.460 | 5.560 | 5.445 | 5.480 | 6,272,874 | +0.01(+0.18%) |
Nov 15, 2024 | 5.350 | 5.490 | 5.320 | 5.470 | 9,724,847 | +0.14(+2.63%) |
Nov 14, 2024 | 5.310 | 5.380 | 5.265 | 5.330 | 12,520,358 | +0.01(+0.19%) |
Nov 13, 2024 | 5.490 | 5.490 | 5.295 | 5.320 | 16,107,157 | -0.13(-2.39%) |
Nov 12, 2024 | 5.560 | 5.610 | 5.410 | 5.450 | 5,535,212 | -0.20(-3.54%) |
Nov 11, 2024 | 5.850 | 5.921 | 5.620 | 5.650 | 9,057,869 | -0.24(-4.07%) |
Nov 08, 2024 | 6.020 | 6.030 | 5.820 | 5.890 | 15,363,672 | -0.19(-3.13%) |
Nov 07, 2024 | 5.800 | 6.170 | 5.765 | 6.080 | 16,791,488 | +0.33(+5.74%) |
Nov 06, 2024 | 5.280 | 5.770 | 5.000 | 5.750 | 39,193,456 | +0.48(+9.11%) |
Nov 05, 2024 | 5.170 | 5.310 | 5.170 | 5.270 | 14,500,338 | +0.10(+1.93%) |
Nov 04, 2024 | 5.240 | 5.330 | 5.155 | 5.170 | 8,866,711 | -0.01(-0.19%) |
Nov 01, 2024 | 5.220 | 5.320 | 5.170 | 5.180 | 8,165,034 | -0.04(-0.77%) |
Oct 31, 2024 | 5.270 | 5.270 | 5.185 | 5.220 | 11,336,948 | -0.02(-0.38%) |
Oct 30, 2024 | 5.220 | 5.330 | 5.190 | 5.240 | 10,427,021 | -0.01(-0.19%) |
Oct 29, 2024 | 5.450 | 5.480 | 5.215 | 5.250 | 11,958,975 | -0.21(-3.85%) |
Oct 28, 2024 | 5.610 | 5.750 | 5.335 | 5.460 | 33,732,428 | -0.52(-8.70%) |
Oct 25, 2024 | 6.060 | 6.120 | 5.960 | 5.980 | 10,775,993 | -0.04(-0.66%) |
Oct 24, 2024 | 5.940 | 6.030 | 5.860 | 6.020 | 5,494,111 | +0.12(+2.03%) |
Oct 23, 2024 | 5.840 | 5.910 | 5.825 | 5.900 | 7,947,875 | +0.06(+1.03%) |
Oct 22, 2024 | 5.830 | 5.890 | 5.795 | 5.840 | 7,656,310 | -0.04(-0.68%) |
Oct 21, 2024 | 5.950 | 5.950 | 5.880 | 5.880 | 7,469,708 | -0.09(-1.51%) |
Oct 18, 2024 | 5.940 | 6.000 | 5.900 | 5.970 | 3,896,322 | +0.03(+0.51%) |
Oct 17, 2024 | 5.920 | 5.956 | 5.870 | 5.940 | 4,119,205 | +0.01(+0.17%) |
Oct 16, 2024 | 5.990 | 5.990 | 5.890 | 5.930 | 6,946,832 | +0.01(+0.17%) |
Oct 15, 2024 | 6.000 | 6.040 | 5.910 | 5.920 | 9,133,193 | -0.10(-1.66%) |
Oct 14, 2024 | 6.120 | 6.190 | 6.010 | 6.020 | 8,515,893 | -0.12(-1.95%) |
Oct 11, 2024 | 6.200 | 6.200 | 6.105 | 6.140 | 11,942,485 | -0.02(-0.32%) |
Oct 10, 2024 | 6.010 | 6.180 | 5.990 | 6.160 | 12,561,544 | +0.11(+1.82%) |
Oct 09, 2024 | 6.030 | 6.107 | 6.000 | 6.050 | 12,359,049 | -0.03(-0.49%) |
Oct 08, 2024 | 5.850 | 6.100 | 5.790 | 6.080 | 8,696,691 | +0.20(+3.40%) |
Oct 07, 2024 | 5.900 | 5.996 | 5.860 | 5.880 | 7,501,954 | -0.04(-0.68%) |
Oct 04, 2024 | 6.040 | 6.110 | 5.883 | 5.920 | 7,269,833 | -0.05(-0.84%) |
Oct 03, 2024 | 5.880 | 5.990 | 5.750 | 5.970 | 8,309,116 | +0.06(+1.02%) |
Oct 02, 2024 | 5.960 | 6.190 | 5.885 | 5.910 | 14,247,295 | +0.00(+0.00%) |