Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 6.280 | 6.750 | 6.220 | 6.720 | 3,722,916 | +0.25(+3.94%) |
Dec 19, 2024 | 6.530 | 6.694 | 6.425 | 6.465 | 1,206,764 | +0.00(+0.08%) |
Dec 18, 2024 | 6.900 | 6.930 | 6.380 | 6.460 | 1,741,462 | -0.43(-6.24%) |
Dec 17, 2024 | 6.920 | 7.060 | 6.860 | 6.890 | 1,188,919 | -0.09(-1.29%) |
Dec 16, 2024 | 6.880 | 6.999 | 6.770 | 6.980 | 1,050,470 | +0.14(+2.05%) |
Dec 13, 2024 | 7.140 | 7.170 | 6.810 | 6.840 | 1,366,719 | -0.30(-4.20%) |
Dec 12, 2024 | 7.260 | 7.375 | 7.100 | 7.140 | 1,528,823 | -0.17(-2.33%) |
Dec 11, 2024 | 7.450 | 7.450 | 7.125 | 7.310 | 2,062,366 | -0.01(-0.14%) |
Dec 10, 2024 | 7.570 | 7.900 | 7.250 | 7.320 | 5,156,953 | +0.32(+4.57%) |
Dec 09, 2024 | 6.990 | 7.080 | 6.740 | 7.000 | 1,532,920 | +0.04(+0.57%) |
Dec 06, 2024 | 6.850 | 7.120 | 6.820 | 6.960 | 2,043,510 | +0.17(+2.50%) |
Dec 05, 2024 | 6.740 | 6.880 | 6.680 | 6.790 | 1,358,444 | +0.04(+0.59%) |
Dec 04, 2024 | 6.760 | 6.905 | 6.670 | 6.750 | 1,209,897 | +0.05(+0.75%) |
Dec 03, 2024 | 6.560 | 6.800 | 6.560 | 6.700 | 1,132,925 | +0.09(+1.36%) |
Dec 02, 2024 | 6.580 | 6.650 | 6.470 | 6.610 | 954,516 | +0.08(+1.23%) |
Nov 29, 2024 | 6.720 | 6.745 | 6.530 | 6.530 | 518,028 | -0.18(-2.68%) |
Nov 27, 2024 | 6.670 | 6.766 | 6.670 | 6.710 | 729,993 | +0.02(+0.30%) |
Nov 26, 2024 | 6.710 | 6.750 | 6.610 | 6.690 | 1,046,256 | -0.04(-0.59%) |
Nov 25, 2024 | 6.860 | 7.005 | 6.720 | 6.730 | 1,923,062 | -0.05(-0.74%) |
Nov 22, 2024 | 6.660 | 6.855 | 6.655 | 6.780 | 1,165,053 | +0.12(+1.80%) |
Nov 21, 2024 | 6.550 | 6.715 | 6.420 | 6.660 | 740,228 | +0.13(+1.99%) |
Nov 20, 2024 | 6.470 | 6.600 | 6.350 | 6.530 | 729,790 | +0.09(+1.40%) |
Nov 19, 2024 | 6.230 | 6.450 | 6.230 | 6.440 | 1,070,774 | +0.13(+2.06%) |
Nov 18, 2024 | 6.490 | 6.510 | 6.270 | 6.310 | 1,250,736 | -0.17(-2.62%) |
Nov 15, 2024 | 6.570 | 6.610 | 6.390 | 6.480 | 1,077,886 | -0.07(-1.07%) |
Nov 14, 2024 | 6.710 | 6.750 | 6.525 | 6.550 | 1,167,226 | -0.10(-1.50%) |
Nov 13, 2024 | 6.760 | 6.870 | 6.625 | 6.650 | 2,362,226 | -0.11(-1.63%) |
Nov 12, 2024 | 7.110 | 7.120 | 6.740 | 6.760 | 2,282,191 | -0.38(-5.32%) |
Nov 11, 2024 | 7.060 | 7.275 | 6.910 | 7.140 | 2,426,410 | +0.35(+5.15%) |
Nov 08, 2024 | 6.980 | 7.030 | 6.750 | 6.790 | 2,089,813 | -0.21(-3.00%) |
Nov 07, 2024 | 6.820 | 7.165 | 6.730 | 7.000 | 2,850,907 | +0.26(+3.86%) |
Nov 06, 2024 | 7.110 | 7.180 | 6.670 | 6.740 | 3,449,238 | -0.22(-3.16%) |
Nov 05, 2024 | 6.080 | 7.060 | 5.990 | 6.960 | 14,437,826 | +2.15(+44.70%) |
Nov 04, 2024 | 4.860 | 4.925 | 4.645 | 4.810 | 1,625,483 | -0.05(-1.03%) |
Nov 01, 2024 | 4.790 | 4.880 | 4.760 | 4.860 | 709,097 | +0.09(+1.89%) |
Oct 31, 2024 | 4.850 | 4.865 | 4.750 | 4.770 | 569,113 | -0.11(-2.25%) |
Oct 30, 2024 | 4.880 | 4.950 | 4.870 | 4.880 | 522,371 | +0.01(+0.21%) |
Oct 29, 2024 | 4.830 | 4.900 | 4.805 | 4.870 | 520,938 | +0.01(+0.21%) |
Oct 28, 2024 | 4.850 | 4.920 | 4.790 | 4.860 | 766,078 | +0.08(+1.67%) |
Oct 25, 2024 | 4.730 | 4.790 | 4.700 | 4.780 | 782,126 | +0.06(+1.27%) |
Oct 24, 2024 | 4.700 | 4.730 | 4.635 | 4.720 | 663,346 | +0.04(+0.85%) |
Oct 23, 2024 | 4.820 | 4.840 | 4.670 | 4.680 | 533,061 | -0.17(-3.51%) |
Oct 22, 2024 | 4.850 | 4.860 | 4.810 | 4.850 | 659,162 | -0.01(-0.21%) |
Oct 21, 2024 | 4.920 | 4.920 | 4.810 | 4.860 | 809,238 | -0.07(-1.42%) |
Oct 18, 2024 | 4.920 | 4.960 | 4.910 | 4.930 | 634,181 | +0.04(+0.82%) |
Oct 17, 2024 | 4.990 | 5.000 | 4.845 | 4.890 | 520,863 | -0.11(-2.20%) |
Oct 16, 2024 | 5.060 | 5.060 | 4.960 | 5.000 | 675,015 | +0.00(+0.00%) |
Oct 15, 2024 | 4.810 | 5.050 | 4.750 | 5.000 | 819,259 | +0.18(+3.73%) |
Oct 14, 2024 | 4.980 | 4.980 | 4.800 | 4.820 | 640,612 | -0.15(-3.02%) |
Oct 11, 2024 | 4.890 | 4.995 | 4.860 | 4.970 | 688,057 | +0.08(+1.64%) |
Oct 10, 2024 | 4.800 | 4.960 | 4.760 | 4.890 | 869,821 | +0.06(+1.24%) |
Oct 09, 2024 | 4.910 | 4.930 | 4.770 | 4.830 | 995,911 | -0.08(-1.63%) |
Oct 08, 2024 | 4.780 | 4.950 | 4.750 | 4.910 | 1,066,910 | +0.16(+3.37%) |
Oct 07, 2024 | 4.890 | 4.910 | 4.700 | 4.750 | 710,362 | -0.18(-3.65%) |
Oct 04, 2024 | 4.920 | 4.960 | 4.885 | 4.930 | 603,114 | +0.08(+1.65%) |
Oct 03, 2024 | 4.820 | 4.935 | 4.760 | 4.850 | 857,412 | -0.04(-0.82%) |
Oct 02, 2024 | 5.020 | 5.050 | 4.880 | 4.890 | 726,199 | -0.11(-2.20%) |