Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 5.495 | 5.550 | 5.400 | 5.400 | 431,672 | -0.04(-0.74%) |
Nov 20, 2024 | 5.590 | 5.590 | 5.370 | 5.440 | 251,461 | -0.13(-2.33%) |
Nov 19, 2024 | 5.565 | 5.640 | 5.280 | 5.570 | 463,640 | -0.06(-1.07%) |
Nov 18, 2024 | 5.500 | 5.690 | 5.500 | 5.630 | 990,992 | +0.13(+2.36%) |
Nov 15, 2024 | 5.450 | 5.700 | 5.350 | 5.500 | 525,575 | +0.16(+3.00%) |
Nov 14, 2024 | 5.470 | 5.470 | 5.280 | 5.340 | 616,019 | +0.01(+0.19%) |
Nov 13, 2024 | 5.360 | 5.500 | 5.280 | 5.330 | 712,271 | +0.08(+1.52%) |
Nov 12, 2024 | 5.430 | 5.430 | 5.220 | 5.250 | 1,228,386 | +0.40(+8.25%) |
Nov 11, 2024 | 4.900 | 4.900 | 4.830 | 4.850 | 823,032 | -0.16(-3.19%) |
Nov 08, 2024 | 5.220 | 5.220 | 4.990 | 5.010 | 397,468 | +0.10(+2.04%) |
Nov 07, 2024 | 4.800 | 5.040 | 4.750 | 4.910 | 880,279 | -0.39(-7.36%) |
Nov 06, 2024 | 5.350 | 5.350 | 5.250 | 5.300 | 215,879 | -0.18(-3.28%) |
Nov 05, 2024 | 5.340 | 5.500 | 5.320 | 5.480 | 591,380 | +0.13(+2.43%) |
Nov 04, 2024 | 5.370 | 5.390 | 5.250 | 5.350 | 365,894 | +0.01(+0.28%) |
Nov 01, 2024 | 5.390 | 5.390 | 5.310 | 5.335 | 204,232 | +0.00(+0.09%) |
Oct 31, 2024 | 5.350 | 5.380 | 5.280 | 5.330 | 463,156 | -0.03(-0.56%) |
Oct 30, 2024 | 5.308 | 5.390 | 5.300 | 5.360 | 185,781 | -0.05(-1.02%) |
Oct 29, 2024 | 5.300 | 5.420 | 5.200 | 5.415 | 448,604 | +0.01(+0.28%) |
Oct 28, 2024 | 5.300 | 5.400 | 5.300 | 5.400 | 443,663 | +0.15(+2.86%) |
Oct 25, 2024 | 5.275 | 5.300 | 5.200 | 5.250 | 392,710 | +0.00(+0.00%) |
Oct 24, 2024 | 5.240 | 5.300 | 5.200 | 5.250 | 405,265 | -0.04(-0.76%) |
Oct 23, 2024 | 5.490 | 5.490 | 5.250 | 5.290 | 278,400 | -0.01(-0.19%) |
Oct 22, 2024 | 5.450 | 5.450 | 5.260 | 5.300 | 305,128 | -0.01(-0.25%) |
Oct 21, 2024 | 5.340 | 5.372 | 5.250 | 5.314 | 418,922 | -0.03(-0.50%) |
Oct 18, 2024 | 5.350 | 5.490 | 5.299 | 5.340 | 391,801 | -0.03(-0.56%) |
Oct 17, 2024 | 5.240 | 5.390 | 5.240 | 5.370 | 775,015 | +0.05(+0.94%) |
Oct 16, 2024 | 5.330 | 5.330 | 5.247 | 5.320 | 1,337,976 | +0.07(+1.33%) |
Oct 15, 2024 | 5.400 | 5.500 | 5.240 | 5.250 | 281,494 | -0.12(-2.23%) |
Oct 14, 2024 | 5.383 | 5.400 | 5.340 | 5.370 | 246,644 | +0.01(+0.19%) |
Oct 11, 2024 | 5.410 | 5.410 | 5.340 | 5.360 | 181,692 | -0.02(-0.37%) |
Oct 10, 2024 | 5.240 | 5.400 | 5.240 | 5.380 | 288,503 | +0.03(+0.56%) |
Oct 09, 2024 | 5.450 | 5.450 | 5.350 | 5.350 | 386,540 | -0.10(-1.83%) |
Oct 08, 2024 | 5.470 | 5.530 | 5.430 | 5.450 | 444,811 | -0.17(-3.02%) |
Oct 07, 2024 | 5.630 | 5.690 | 5.600 | 5.620 | 304,895 | -0.07(-1.23%) |
Oct 04, 2024 | 5.650 | 5.728 | 5.650 | 5.690 | 289,819 | +0.00(+0.00%) |
Oct 03, 2024 | 5.720 | 5.720 | 5.680 | 5.690 | 240,804 | -0.03(-0.52%) |
Oct 02, 2024 | 5.600 | 5.800 | 5.600 | 5.720 | 240,963 | +0.10(+1.78%) |
Oct 01, 2024 | 5.650 | 5.700 | 5.580 | 5.620 | 222,270 | -0.04(-0.71%) |
Sep 30, 2024 | 5.690 | 5.694 | 5.610 | 5.660 | 356,116 | -0.03(-0.53%) |
Sep 27, 2024 | 5.940 | 5.950 | 5.690 | 5.690 | 231,328 | -0.12(-2.07%) |
Sep 26, 2024 | 5.880 | 5.900 | 5.760 | 5.810 | 213,824 | +0.08(+1.40%) |
Sep 25, 2024 | 5.640 | 5.790 | 5.640 | 5.730 | 230,294 | +0.10(+1.78%) |
Sep 24, 2024 | 5.470 | 5.680 | 5.470 | 5.630 | 213,102 | -0.10(-1.76%) |
Sep 23, 2024 | 5.680 | 5.850 | 5.650 | 5.731 | 396,454 | +0.00(+0.02%) |
Sep 20, 2024 | 5.780 | 5.780 | 5.660 | 5.730 | 335,167 | +0.03(+0.53%) |
Sep 19, 2024 | 5.680 | 5.780 | 5.570 | 5.700 | 365,836 | +0.12(+2.15%) |
Sep 18, 2024 | 5.480 | 5.630 | 5.480 | 5.580 | 161,059 | +0.11(+2.01%) |
Sep 17, 2024 | 5.510 | 5.530 | 5.463 | 5.470 | 562,543 | -0.15(-2.67%) |
Sep 16, 2024 | 5.790 | 5.790 | 5.590 | 5.620 | 523,171 | +0.03(+0.54%) |
Sep 13, 2024 | 5.735 | 5.780 | 5.550 | 5.590 | 272,612 | -0.01(-0.18%) |
Sep 12, 2024 | 5.650 | 5.650 | 5.500 | 5.600 | 295,621 | -0.05(-0.88%) |
Sep 11, 2024 | 5.700 | 5.700 | 5.490 | 5.650 | 338,886 | +0.00(+0.00%) |
Sep 10, 2024 | 5.700 | 5.850 | 5.560 | 5.650 | 472,694 | -0.14(-2.42%) |
Sep 09, 2024 | 5.910 | 5.910 | 5.700 | 5.790 | 294,523 | +0.07(+1.22%) |
Sep 06, 2024 | 5.820 | 5.950 | 5.610 | 5.720 | 123,202 | -0.14(-2.39%) |
Sep 05, 2024 | 5.950 | 5.950 | 5.760 | 5.860 | 294,915 | +0.12(+2.09%) |
Sep 04, 2024 | 5.795 | 5.820 | 5.720 | 5.740 | 328,015 | -0.07(-1.20%) |