Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2024 | 5.100 | 5.110 | 5.051 | 5.100 | 900,012 | +0.06(+1.19%) |
Dec 10, 2024 | 5.070 | 5.080 | 5.040 | 5.040 | 538,544 | -0.03(-0.59%) |
Dec 09, 2024 | 5.110 | 5.130 | 5.070 | 5.070 | 837,700 | -0.04(-0.78%) |
Dec 06, 2024 | 5.150 | 5.155 | 5.110 | 5.110 | 824,415 | -0.02(-0.39%) |
Dec 05, 2024 | 5.140 | 5.170 | 5.130 | 5.130 | 783,584 | +0.02(+0.39%) |
Dec 04, 2024 | 5.120 | 5.190 | 5.100 | 5.110 | 886,041 | -0.15(-2.85%) |
Dec 03, 2024 | 5.290 | 5.310 | 5.250 | 5.260 | 1,403,019 | +0.05(+0.96%) |
Dec 02, 2024 | 5.200 | 5.245 | 5.160 | 5.210 | 1,794,942 | +0.13(+2.56%) |
Nov 29, 2024 | 5.000 | 5.090 | 5.000 | 5.080 | 406,138 | +0.18(+3.67%) |
Nov 27, 2024 | 4.890 | 4.920 | 4.880 | 4.900 | 862,253 | +0.01(+0.20%) |
Nov 26, 2024 | 4.900 | 4.920 | 4.870 | 4.890 | 877,904 | -0.06(-1.21%) |
Nov 25, 2024 | 5.010 | 5.010 | 4.950 | 4.950 | 888,424 | -0.03(-0.60%) |
Nov 22, 2024 | 5.000 | 5.010 | 4.970 | 4.980 | 1,231,613 | -0.04(-0.80%) |
Nov 21, 2024 | 4.990 | 5.055 | 4.990 | 5.020 | 861,615 | +0.11(+2.24%) |
Nov 20, 2024 | 4.920 | 4.920 | 4.870 | 4.910 | 765,818 | -0.07(-1.41%) |
Nov 19, 2024 | 4.930 | 4.990 | 4.910 | 4.980 | 927,886 | +0.10(+2.05%) |
Nov 18, 2024 | 4.840 | 4.910 | 4.830 | 4.880 | 895,566 | +0.00(+0.00%) |
Nov 15, 2024 | 4.840 | 4.890 | 4.840 | 4.880 | 1,391,463 | +0.12(+2.52%) |
Nov 14, 2024 | 4.640 | 4.800 | 4.640 | 4.760 | 2,454,973 | +0.24(+5.31%) |
Nov 13, 2024 | 4.540 | 4.545 | 4.500 | 4.520 | 1,073,818 | +0.01(+0.22%) |
Nov 12, 2024 | 4.520 | 4.560 | 4.485 | 4.510 | 797,382 | -0.03(-0.66%) |
Nov 11, 2024 | 4.500 | 4.570 | 4.470 | 4.540 | 987,248 | +0.03(+0.67%) |
Nov 08, 2024 | 4.480 | 4.520 | 4.470 | 4.510 | 884,246 | -0.03(-0.66%) |
Nov 07, 2024 | 4.540 | 4.560 | 4.510 | 4.540 | 819,513 | -0.02(-0.44%) |
Nov 06, 2024 | 4.520 | 4.589 | 4.500 | 4.560 | 1,179,680 | +0.18(+4.11%) |
Nov 05, 2024 | 4.300 | 4.380 | 4.290 | 4.380 | 1,251,564 | +0.07(+1.62%) |
Nov 04, 2024 | 4.320 | 4.370 | 4.310 | 4.310 | 4,577,559 | +0.00(+0.00%) |
Nov 01, 2024 | 4.240 | 4.330 | 4.240 | 4.310 | 3,275,996 | +0.08(+1.89%) |
Oct 31, 2024 | 4.200 | 4.250 | 4.190 | 4.230 | 1,797,261 | +0.00(+0.00%) |
Oct 30, 2024 | 4.230 | 4.255 | 4.210 | 4.230 | 490,458 | +0.01(+0.24%) |
Oct 29, 2024 | 4.200 | 4.250 | 4.200 | 4.220 | 1,567,703 | +0.10(+2.43%) |
Oct 28, 2024 | 4.110 | 4.160 | 4.095 | 4.120 | 1,515,102 | +0.03(+0.73%) |
Oct 25, 2024 | 4.120 | 4.130 | 4.080 | 4.090 | 666,965 | -0.01(-0.24%) |
Oct 24, 2024 | 4.100 | 4.120 | 4.080 | 4.100 | 959,236 | +0.04(+0.99%) |
Oct 23, 2024 | 4.100 | 4.100 | 4.050 | 4.060 | 1,178,430 | -0.15(-3.56%) |
Oct 22, 2024 | 4.220 | 4.240 | 4.190 | 4.210 | 918,925 | -0.05(-1.17%) |
Oct 21, 2024 | 4.280 | 4.290 | 4.230 | 4.260 | 983,293 | -0.05(-1.16%) |
Oct 18, 2024 | 4.290 | 4.330 | 4.270 | 4.310 | 988,901 | +0.03(+0.70%) |
Oct 17, 2024 | 4.270 | 4.322 | 4.260 | 4.280 | 1,171,927 | +0.06(+1.42%) |
Oct 16, 2024 | 4.200 | 4.220 | 4.180 | 4.220 | 1,406,829 | +0.09(+2.18%) |
Oct 15, 2024 | 4.210 | 4.230 | 4.120 | 4.130 | 1,529,176 | -0.12(-2.82%) |
Oct 14, 2024 | 4.260 | 4.299 | 4.240 | 4.250 | 1,942,726 | -0.01(-0.23%) |
Oct 11, 2024 | 4.200 | 4.270 | 4.200 | 4.260 | 1,165,178 | +0.11(+2.65%) |
Oct 10, 2024 | 4.110 | 4.170 | 4.080 | 4.150 | 2,212,527 | +0.05(+1.22%) |
Oct 09, 2024 | 4.110 | 4.110 | 4.080 | 4.100 | 1,512,928 | -0.07(-1.68%) |
Oct 08, 2024 | 4.180 | 4.190 | 4.160 | 4.170 | 3,904,884 | -0.10(-2.34%) |
Oct 07, 2024 | 4.230 | 4.360 | 4.229 | 4.270 | 13,519,812 | +0.08(+1.91%) |
Oct 04, 2024 | 4.090 | 4.210 | 4.090 | 4.190 | 2,429,802 | +0.15(+3.71%) |
Oct 03, 2024 | 4.050 | 4.050 | 4.010 | 4.040 | 1,438,031 | -0.07(-1.70%) |
Oct 02, 2024 | 4.130 | 4.135 | 4.090 | 4.110 | 1,197,844 | -0.09(-2.14%) |