Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 7.590 | 7.735 | 7.520 | 7.720 | 497,527 | +0.17(+2.25%) |
Dec 23, 2024 | 7.760 | 7.840 | 7.540 | 7.550 | 873,819 | -0.28(-3.58%) |
Dec 20, 2024 | 7.500 | 7.910 | 7.320 | 7.830 | 2,544,484 | +0.21(+2.69%) |
Dec 19, 2024 | 7.740 | 7.810 | 7.540 | 7.625 | 1,399,659 | +0.08(+0.99%) |
Dec 18, 2024 | 8.060 | 8.180 | 7.521 | 7.550 | 2,228,635 | -0.47(-5.86%) |
Dec 17, 2024 | 7.900 | 8.100 | 7.770 | 8.020 | 2,354,484 | +0.14(+1.78%) |
Dec 16, 2024 | 7.730 | 7.930 | 7.600 | 7.880 | 1,393,188 | +0.17(+2.20%) |
Dec 13, 2024 | 7.750 | 7.850 | 7.580 | 7.710 | 1,056,474 | +0.06(+0.78%) |
Dec 12, 2024 | 7.540 | 7.800 | 7.530 | 7.650 | 1,833,959 | -0.06(-0.78%) |
Dec 11, 2024 | 7.620 | 7.885 | 7.510 | 7.710 | 1,621,784 | +0.09(+1.18%) |
Dec 10, 2024 | 7.400 | 7.760 | 7.350 | 7.620 | 2,522,452 | +0.15(+2.01%) |
Dec 09, 2024 | 7.550 | 7.710 | 7.330 | 7.470 | 2,109,225 | -0.05(-0.66%) |
Dec 06, 2024 | 7.290 | 7.560 | 7.150 | 7.520 | 2,539,591 | +0.31(+4.30%) |
Dec 05, 2024 | 7.300 | 7.369 | 7.135 | 7.210 | 1,195,099 | -0.12(-1.64%) |
Dec 04, 2024 | 7.300 | 7.430 | 7.240 | 7.330 | 1,197,554 | +0.09(+1.24%) |
Dec 03, 2024 | 7.200 | 7.410 | 7.190 | 7.240 | 1,188,630 | -0.08(-1.09%) |
Dec 02, 2024 | 7.320 | 7.320 | 7.105 | 7.320 | 2,056,655 | +0.03(+0.41%) |
Nov 29, 2024 | 7.300 | 7.310 | 7.220 | 7.290 | 526,305 | +0.03(+0.41%) |
Nov 27, 2024 | 6.990 | 7.320 | 6.920 | 7.260 | 1,437,621 | +0.32(+4.61%) |
Nov 26, 2024 | 7.200 | 7.220 | 6.920 | 6.940 | 1,802,349 | -0.31(-4.28%) |
Nov 25, 2024 | 7.330 | 7.470 | 7.161 | 7.250 | 1,460,602 | +0.08(+1.12%) |
Nov 22, 2024 | 7.000 | 7.260 | 6.930 | 7.170 | 2,124,246 | +0.17(+2.43%) |
Nov 21, 2024 | 6.490 | 7.035 | 6.455 | 7.000 | 2,558,102 | +0.51(+7.86%) |
Nov 20, 2024 | 6.560 | 6.600 | 6.404 | 6.490 | 767,746 | -0.01(-0.15%) |
Nov 19, 2024 | 6.320 | 6.510 | 6.320 | 6.500 | 1,587,605 | +0.07(+1.09%) |
Nov 18, 2024 | 6.430 | 6.540 | 6.400 | 6.430 | 1,698,542 | +0.01(+0.16%) |
Nov 15, 2024 | 6.470 | 6.530 | 6.400 | 6.420 | 1,114,159 | -0.05(-0.77%) |
Nov 14, 2024 | 6.750 | 6.765 | 6.440 | 6.470 | 1,240,068 | -0.20(-3.00%) |
Nov 13, 2024 | 6.910 | 7.130 | 6.540 | 6.670 | 2,200,960 | -0.23(-3.33%) |
Nov 12, 2024 | 6.210 | 7.040 | 6.200 | 6.900 | 3,759,234 | +0.66(+10.58%) |
Nov 11, 2024 | 5.840 | 6.250 | 5.800 | 6.240 | 2,122,219 | +0.50(+8.71%) |
Nov 08, 2024 | 5.540 | 6.060 | 5.390 | 5.740 | 2,718,965 | +0.05(+0.88%) |
Nov 07, 2024 | 5.550 | 5.775 | 5.430 | 5.690 | 1,793,481 | +0.13(+2.34%) |
Nov 06, 2024 | 5.500 | 5.570 | 5.440 | 5.560 | 1,961,497 | +0.26(+4.91%) |
Nov 05, 2024 | 5.110 | 5.308 | 5.070 | 5.300 | 1,408,409 | +0.15(+2.91%) |
Nov 04, 2024 | 5.100 | 5.245 | 5.050 | 5.150 | 850,896 | +0.04(+0.78%) |
Nov 01, 2024 | 5.090 | 5.210 | 5.020 | 5.110 | 1,083,773 | +0.10(+2.00%) |
Oct 31, 2024 | 5.000 | 5.090 | 4.945 | 5.010 | 1,573,531 | -0.01(-0.20%) |
Oct 30, 2024 | 5.110 | 5.245 | 5.020 | 5.020 | 1,147,642 | -0.10(-1.95%) |
Oct 29, 2024 | 5.180 | 5.200 | 4.960 | 5.120 | 3,171,796 | -0.07(-1.35%) |
Oct 28, 2024 | 5.120 | 5.270 | 5.090 | 5.190 | 811,890 | +0.12(+2.37%) |
Oct 25, 2024 | 5.100 | 5.245 | 5.070 | 5.070 | 695,409 | -0.01(-0.20%) |
Oct 24, 2024 | 4.870 | 5.170 | 4.850 | 5.080 | 2,286,043 | +0.23(+4.74%) |
Oct 23, 2024 | 4.880 | 4.900 | 4.801 | 4.850 | 491,498 | -0.05(-1.02%) |
Oct 22, 2024 | 5.010 | 5.027 | 4.860 | 4.900 | 463,166 | -0.11(-2.20%) |
Oct 21, 2024 | 5.080 | 5.130 | 5.000 | 5.010 | 406,653 | -0.04(-0.79%) |
Oct 18, 2024 | 5.060 | 5.125 | 4.950 | 5.050 | 805,404 | -0.01(-0.20%) |
Oct 17, 2024 | 4.970 | 5.060 | 4.920 | 5.060 | 611,941 | +0.08(+1.61%) |
Oct 16, 2024 | 4.940 | 5.000 | 4.875 | 4.980 | 755,247 | +0.08(+1.63%) |
Oct 15, 2024 | 4.810 | 4.970 | 4.750 | 4.900 | 521,288 | +0.11(+2.30%) |
Oct 14, 2024 | 4.760 | 4.810 | 4.705 | 4.790 | 564,860 | +0.03(+0.63%) |
Oct 11, 2024 | 4.640 | 4.770 | 4.640 | 4.760 | 467,201 | +0.10(+2.15%) |
Oct 10, 2024 | 4.590 | 4.670 | 4.560 | 4.660 | 369,686 | +0.00(+0.00%) |
Oct 09, 2024 | 4.700 | 4.745 | 4.650 | 4.660 | 352,290 | -0.04(-0.85%) |
Oct 08, 2024 | 4.650 | 4.710 | 4.590 | 4.700 | 639,081 | +0.06(+1.29%) |
Oct 07, 2024 | 4.740 | 4.740 | 4.590 | 4.640 | 500,403 | -0.11(-2.32%) |
Oct 04, 2024 | 4.790 | 4.800 | 4.705 | 4.750 | 415,235 | +0.05(+1.06%) |
Oct 03, 2024 | 4.740 | 4.765 | 4.655 | 4.700 | 473,545 | -0.08(-1.67%) |
Oct 02, 2024 | 4.810 | 4.840 | 4.715 | 4.780 | 616,719 | -0.06(-1.24%) |