Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 5.500 | 5.750 | 5.440 | 5.660 | 17,454 | +0.07(+1.16%) |
Dec 23, 2024 | 5.430 | 5.800 | 5.430 | 5.595 | 20,140 | -0.06(-0.97%) |
Dec 20, 2024 | 5.300 | 5.670 | 5.140 | 5.650 | 108,419 | +0.33(+6.27%) |
Dec 19, 2024 | 5.760 | 6.040 | 5.317 | 5.317 | 25,727 | -0.43(-7.54%) |
Dec 18, 2024 | 6.100 | 6.242 | 5.750 | 5.750 | 37,050 | -0.27(-4.49%) |
Dec 17, 2024 | 6.080 | 6.080 | 5.750 | 6.020 | 24,057 | -0.11(-1.79%) |
Dec 16, 2024 | 6.460 | 6.460 | 6.130 | 6.130 | 40,171 | -0.33(-5.11%) |
Dec 13, 2024 | 6.790 | 6.968 | 6.210 | 6.460 | 28,131 | -0.11(-1.67%) |
Dec 12, 2024 | 6.550 | 6.604 | 6.345 | 6.570 | 39,582 | +0.12(+1.86%) |
Dec 11, 2024 | 6.150 | 6.500 | 6.150 | 6.450 | 39,598 | +0.30(+4.88%) |
Dec 10, 2024 | 6.220 | 6.363 | 6.090 | 6.150 | 27,381 | +0.10(+1.65%) |
Dec 09, 2024 | 6.100 | 6.240 | 5.930 | 6.050 | 18,299 | +0.07(+1.17%) |
Dec 06, 2024 | 5.870 | 6.080 | 5.752 | 5.980 | 53,692 | +0.03(+0.50%) |
Dec 05, 2024 | 6.080 | 6.300 | 5.751 | 5.950 | 66,373 | -0.10(-1.65%) |
Dec 04, 2024 | 5.500 | 6.112 | 5.280 | 6.050 | 91,340 | +0.70(+13.08%) |
Dec 03, 2024 | 5.000 | 5.450 | 4.795 | 5.350 | 88,784 | +0.40(+8.08%) |
Dec 02, 2024 | 6.080 | 6.240 | 4.850 | 4.950 | 283,887 | -0.69(-12.23%) |
Nov 29, 2024 | 5.410 | 5.860 | 5.059 | 5.640 | 66,514 | +0.25(+4.64%) |
Nov 27, 2024 | 3.730 | 6.110 | 3.730 | 5.390 | 714,551 | +1.79(+49.72%) |
Nov 26, 2024 | 3.580 | 3.920 | 3.500 | 3.600 | 14,574 | +0.01(+0.28%) |
Nov 25, 2024 | 3.510 | 3.650 | 3.290 | 3.590 | 14,626 | +0.15(+4.36%) |
Nov 22, 2024 | 3.121 | 3.493 | 3.050 | 3.440 | 8,242 | +0.26(+8.18%) |
Nov 21, 2024 | 2.980 | 3.260 | 2.800 | 3.180 | 29,430 | +0.17(+5.65%) |
Nov 20, 2024 | 2.960 | 3.150 | 2.960 | 3.010 | 9,842 | -0.07(-2.34%) |
Nov 19, 2024 | 3.285 | 3.300 | 3.012 | 3.082 | 12,539 | -0.03(-0.89%) |
Nov 18, 2024 | 3.150 | 3.190 | 3.050 | 3.110 | 9,399 | -0.10(-3.12%) |
Nov 15, 2024 | 3.630 | 3.630 | 3.210 | 3.210 | 15,911 | -0.31(-8.81%) |
Nov 14, 2024 | 3.820 | 3.840 | 3.520 | 3.520 | 18,402 | -0.35(-9.04%) |
Nov 13, 2024 | 4.280 | 4.281 | 3.870 | 3.870 | 25,431 | -0.36(-8.51%) |
Nov 12, 2024 | 4.210 | 4.276 | 4.092 | 4.230 | 4,674 | -0.02(-0.59%) |
Nov 11, 2024 | 4.230 | 4.380 | 4.211 | 4.255 | 8,042 | -0.09(-2.18%) |
Nov 08, 2024 | 4.400 | 4.455 | 4.320 | 4.350 | 19,641 | -0.12(-2.68%) |
Nov 07, 2024 | 4.350 | 4.610 | 4.140 | 4.470 | 26,095 | +0.25(+5.92%) |
Nov 06, 2024 | 3.900 | 4.436 | 3.760 | 4.220 | 39,767 | +0.41(+10.76%) |
Nov 05, 2024 | 3.980 | 4.050 | 3.800 | 3.810 | 27,330 | -0.11(-2.81%) |
Nov 04, 2024 | 3.480 | 3.950 | 3.480 | 3.920 | 103,646 | +0.19(+5.09%) |
Nov 01, 2024 | 3.670 | 3.900 | 3.220 | 3.730 | 193,114 | +0.40(+12.01%) |
Oct 31, 2024 | 3.310 | 3.500 | 3.013 | 3.330 | 167,248 | -0.01(-0.30%) |
Oct 30, 2024 | 4.490 | 4.500 | 3.300 | 3.340 | 211,880 | -1.08(-24.43%) |
Oct 29, 2024 | 3.800 | 4.590 | 3.720 | 4.420 | 178,248 | +0.44(+10.94%) |
Oct 28, 2024 | 4.425 | 4.425 | 3.900 | 3.984 | 86,638 | +0.04(+0.91%) |
Oct 25, 2024 | 4.050 | 4.317 | 3.841 | 3.948 | 77,570 | -0.49(-11.08%) |
Oct 24, 2024 | 4.530 | 4.825 | 4.362 | 4.440 | 4,498 | -0.21(-4.55%) |
Oct 23, 2024 | 4.800 | 4.950 | 4.512 | 4.652 | 4,428 | -0.18(-3.70%) |
Oct 22, 2024 | 4.785 | 4.950 | 4.202 | 4.830 | 17,184 | +0.01(+0.31%) |
Oct 21, 2024 | 4.545 | 5.064 | 4.545 | 4.815 | 6,053 | -0.25(-4.97%) |
Oct 18, 2024 | 4.920 | 5.069 | 4.671 | 5.067 | 2,024 | -0.00(-0.06%) |
Oct 17, 2024 | 5.100 | 5.145 | 4.950 | 5.070 | 3,338 | -0.07(-1.46%) |
Oct 16, 2024 | 5.021 | 5.145 | 4.710 | 5.145 | 6,152 | -0.03(-0.55%) |
Oct 15, 2024 | 4.965 | 5.175 | 4.950 | 5.173 | 2,824 | +0.21(+4.20%) |
Oct 14, 2024 | 4.950 | 5.248 | 4.950 | 4.965 | 8,255 | +0.01(+0.30%) |
Oct 11, 2024 | 4.875 | 5.173 | 4.875 | 4.950 | 6,561 | +0.00(+0.03%) |
Oct 10, 2024 | 5.100 | 5.248 | 4.891 | 4.949 | 4,574 | -0.06(-1.23%) |
Oct 09, 2024 | 5.280 | 5.314 | 4.952 | 5.010 | 3,681 | -0.27(-5.11%) |
Oct 08, 2024 | 5.265 | 5.389 | 5.250 | 5.280 | 1,857 | -0.11(-2.06%) |
Oct 07, 2024 | 5.250 | 5.475 | 5.250 | 5.391 | 4,638 | -0.02(-0.44%) |
Oct 04, 2024 | 5.427 | 5.679 | 5.400 | 5.415 | 3,996 | +0.09(+1.63%) |
Oct 03, 2024 | 5.298 | 5.699 | 5.298 | 5.328 | 4,948 | +0.03(+0.57%) |
Oct 02, 2024 | 5.400 | 5.475 | 5.250 | 5.298 | 2,322 | -0.10(-1.86%) |