Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	4.960	5.180	4.901	5.040	19,876,880	+0.10(+2.02%)
Dec 19, 2024	5.010	5.065	4.900	4.940	9,014,005	-0.07(-1.40%)
Dec 18, 2024	5.310	5.310	4.951	5.010	11,689,417	-0.32(-6.00%)
Dec 17, 2024	5.200	5.380	5.160	5.330	11,706,226	+0.03(+0.57%)
Dec 16, 2024	5.400	5.410	5.260	5.300	7,624,974	-0.10(-1.85%)
Dec 13, 2024	5.500	5.513	5.335	5.400	7,944,600	-0.13(-2.35%)
Dec 12, 2024	5.680	5.725	5.520	5.530	9,502,067	-0.32(-5.47%)
Dec 11, 2024	5.750	5.940	5.725	5.850	10,265,942	+0.16(+2.81%)
Dec 10, 2024	5.890	5.935	5.680	5.690	10,216,122	-0.18(-3.07%)
Dec 09, 2024	5.880	6.150	5.790	5.870	16,727,227	+0.35(+6.34%)
Dec 06, 2024	5.620	5.625	5.420	5.520	7,635,369	-0.15(-2.65%)
Dec 05, 2024	5.630	5.730	5.580	5.670	10,990,248	+0.03(+0.53%)
Dec 04, 2024	5.680	5.840	5.630	5.640	10,286,346	-0.10(-1.74%)
Dec 03, 2024	5.470	5.800	5.470	5.740	11,745,576	+0.34(+6.30%)
Dec 02, 2024	5.470	5.480	5.345	5.400	9,524,818	-0.12(-2.17%)
Nov 29, 2024	5.540	5.660	5.500	5.520	4,521,167	+0.03(+0.55%)
Nov 27, 2024	5.480	5.570	5.435	5.490	10,183,195	+0.06(+1.10%)
Nov 26, 2024	5.360	5.500	5.360	5.430	10,054,431	+0.01(+0.18%)
Nov 25, 2024	5.260	5.460	5.220	5.420	13,460,195	-0.10(-1.81%)
Nov 22, 2024	5.730	5.760	5.490	5.520	13,539,075	-0.17(-2.99%)
Nov 21, 2024	5.660	5.740	5.590	5.690	9,871,703	+0.07(+1.32%)
Nov 20, 2024	5.636	5.656	5.526	5.616	8,803,805	-0.07(-1.23%)
Nov 19, 2024	5.686	5.746	5.556	5.686	9,837,904	+0.05(+0.89%)
Nov 18, 2024	5.736	5.781	5.596	5.636	13,998,431	+0.15(+2.73%)
Nov 15, 2024	5.666	5.706	5.367	5.486	31,187,916	-0.10(-1.79%)
Nov 14, 2024	5.446	5.646	5.367	5.586	19,185,304	+0.18(+3.32%)
Nov 13, 2024	5.526	5.596	5.377	5.407	10,981,741	-0.04(-0.73%)
Nov 12, 2024	5.566	5.616	5.337	5.446	12,044,912	-0.12(-2.15%)
Nov 11, 2024	5.426	5.616	5.362	5.566	18,120,554	-0.15(-2.62%)
Nov 08, 2024	5.905	5.950	5.576	5.716	17,748,900	-0.29(-4.82%)
Nov 07, 2024	6.085	6.125	5.845	6.005	21,402,282	-0.18(-2.90%)
Nov 06, 2024	5.875	6.253	5.806	6.185	14,899,186	-0.10(-1.59%)
Nov 05, 2024	6.374	6.434	6.254	6.284	7,700,050	-0.02(-0.32%)
Nov 04, 2024	6.434	6.474	6.254	6.304	9,512,287	-0.08(-1.25%)
Nov 01, 2024	6.554	6.623	6.384	6.384	12,305,631	-0.09(-1.39%)
Oct 31, 2024	6.574	6.579	6.314	6.474	13,225,396	-0.28(-4.14%)
Oct 30, 2024	6.963	6.978	6.693	6.753	10,699,372	-0.29(-4.11%)
Oct 29, 2024	6.923	7.072	6.843	7.042	11,087,875	+0.23(+3.37%)
Oct 28, 2024	6.783	6.918	6.733	6.813	7,829,445	+0.03(+0.44%)
Oct 25, 2024	6.903	7.052	6.763	6.783	11,535,429	-0.18(-2.58%)
Oct 24, 2024	7.212	7.232	6.783	6.963	17,940,660	-0.18(-2.51%)
Oct 23, 2024	7.312	7.352	7.013	7.142	12,428,166	-0.37(-4.91%)
Oct 22, 2024	7.511	7.661	7.456	7.511	11,037,692	+0.15(+2.03%)
Oct 21, 2024	7.491	7.541	7.212	7.362	15,684,984	+0.07(+0.96%)
Oct 18, 2024	6.853	7.332	6.833	7.292	12,823,022	+0.62(+9.27%)
Oct 17, 2024	6.773	6.863	6.663	6.673	9,354,885	-0.09(-1.33%)
Oct 16, 2024	6.823	6.968	6.763	6.763	9,677,302	+0.08(+1.19%)
Oct 15, 2024	6.464	6.693	6.464	6.683	8,150,788	+0.15(+2.29%)
Oct 14, 2024	6.574	6.594	6.404	6.534	7,159,797	-0.08(-1.21%)
Oct 11, 2024	6.623	6.778	6.604	6.614	9,841,184	+0.01(+0.15%)
Oct 10, 2024	6.344	6.633	6.334	6.604	10,111,298	+0.26(+4.09%)
Oct 09, 2024	6.294	6.384	6.244	6.344	7,571,373	-0.07(-1.09%)
Oct 08, 2024	6.324	6.434	6.234	6.414	8,549,335	-0.02(-0.31%)
Oct 07, 2024	6.534	6.534	6.379	6.434	7,070,511	-0.15(-2.27%)
Oct 04, 2024	6.614	6.863	6.564	6.584	10,698,034	-0.03(-0.45%)
Oct 03, 2024	6.454	6.633	6.439	6.614	8,280,021	+0.00(+0.00%)
Oct 02, 2024	6.534	6.753	6.514	6.614	9,429,781	+0.08(+1.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.