Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 6.290 | 6.520 | 6.260 | 6.510 | 1,066,301 | +0.14(+2.20%) |
Dec 19, 2024 | 6.470 | 6.500 | 6.260 | 6.370 | 353,334 | +0.00(+0.00%) |
Dec 18, 2024 | 6.660 | 6.785 | 6.330 | 6.370 | 778,496 | -0.24(-3.63%) |
Dec 17, 2024 | 6.680 | 6.730 | 6.530 | 6.610 | 500,723 | -0.12(-1.78%) |
Dec 16, 2024 | 6.770 | 6.895 | 6.695 | 6.730 | 500,809 | -0.02(-0.30%) |
Dec 13, 2024 | 6.950 | 6.960 | 6.670 | 6.750 | 833,128 | +0.00(+0.00%) |
Dec 12, 2024 | 6.840 | 6.870 | 6.720 | 6.750 | 475,505 | -0.17(-2.46%) |
Dec 11, 2024 | 7.080 | 7.120 | 6.850 | 6.920 | 1,050,032 | -0.06(-0.86%) |
Dec 10, 2024 | 6.840 | 7.108 | 6.730 | 6.980 | 1,275,279 | +0.36(+5.44%) |
Dec 09, 2024 | 6.930 | 6.990 | 6.610 | 6.620 | 534,114 | -0.33(-4.75%) |
Dec 06, 2024 | 6.910 | 7.000 | 6.740 | 6.950 | 485,810 | +0.08(+1.16%) |
Dec 05, 2024 | 6.910 | 7.010 | 6.830 | 6.870 | 499,810 | -0.08(-1.15%) |
Dec 04, 2024 | 6.760 | 7.000 | 6.750 | 6.950 | 743,398 | +0.27(+4.04%) |
Dec 03, 2024 | 6.890 | 6.980 | 6.600 | 6.680 | 1,949,253 | -0.26(-3.75%) |
Dec 02, 2024 | 6.420 | 6.965 | 5.810 | 6.940 | 939,059 | +0.29(+4.36%) |
Nov 29, 2024 | 6.750 | 6.770 | 6.620 | 6.650 | 437,862 | -0.08(-1.19%) |
Nov 27, 2024 | 6.810 | 6.810 | 6.670 | 6.730 | 601,374 | -0.04(-0.59%) |
Nov 26, 2024 | 6.180 | 6.790 | 6.180 | 6.770 | 1,255,278 | +0.61(+9.90%) |
Nov 25, 2024 | 6.080 | 6.240 | 6.050 | 6.160 | 706,707 | +0.08(+1.32%) |
Nov 22, 2024 | 5.930 | 6.145 | 5.905 | 6.080 | 519,479 | +0.15(+2.53%) |
Nov 21, 2024 | 5.950 | 6.000 | 5.890 | 5.930 | 440,364 | +0.00(+0.00%) |
Nov 20, 2024 | 5.940 | 5.970 | 5.820 | 5.930 | 350,167 | -0.01(-0.17%) |
Nov 19, 2024 | 5.790 | 5.975 | 5.660 | 5.940 | 741,744 | +0.08(+1.37%) |
Nov 18, 2024 | 5.440 | 5.885 | 5.420 | 5.860 | 889,712 | +0.54(+10.15%) |
Nov 15, 2024 | 5.310 | 5.410 | 5.245 | 5.320 | 448,697 | +0.05(+0.95%) |
Nov 14, 2024 | 5.280 | 5.330 | 5.215 | 5.270 | 552,725 | -0.01(-0.19%) |
Nov 13, 2024 | 5.250 | 5.385 | 5.250 | 5.280 | 535,773 | -0.06(-1.12%) |
Nov 12, 2024 | 5.280 | 5.430 | 5.240 | 5.340 | 755,643 | +0.02(+0.38%) |
Nov 11, 2024 | 5.320 | 5.360 | 5.280 | 5.320 | 662,085 | -0.04(-0.75%) |
Nov 08, 2024 | 5.360 | 5.410 | 5.230 | 5.360 | 1,072,542 | +0.00(+0.00%) |
Nov 07, 2024 | 4.900 | 5.500 | 4.890 | 5.360 | 1,214,221 | +0.43(+8.72%) |
Nov 06, 2024 | 4.680 | 5.070 | 4.210 | 4.930 | 2,142,162 | +0.74(+17.66%) |
Nov 05, 2024 | 4.020 | 4.205 | 4.020 | 4.190 | 443,238 | +0.14(+3.46%) |
Nov 04, 2024 | 4.050 | 4.110 | 4.010 | 4.050 | 163,231 | -0.03(-0.74%) |
Nov 01, 2024 | 4.130 | 4.130 | 4.060 | 4.080 | 228,183 | -0.02(-0.49%) |
Oct 31, 2024 | 4.150 | 4.160 | 4.070 | 4.100 | 344,263 | -0.05(-1.20%) |
Oct 30, 2024 | 4.170 | 4.220 | 4.135 | 4.150 | 213,006 | -0.03(-0.72%) |
Oct 29, 2024 | 4.100 | 4.210 | 4.100 | 4.180 | 348,562 | +0.01(+0.24%) |
Oct 28, 2024 | 4.180 | 4.210 | 4.150 | 4.170 | 302,255 | +0.02(+0.48%) |
Oct 25, 2024 | 4.150 | 4.200 | 4.125 | 4.150 | 197,701 | +0.00(+0.00%) |
Oct 24, 2024 | 4.130 | 4.185 | 4.110 | 4.150 | 230,943 | +0.02(+0.48%) |
Oct 23, 2024 | 4.100 | 4.140 | 4.075 | 4.130 | 196,694 | +0.00(+0.00%) |
Oct 22, 2024 | 4.070 | 4.130 | 4.020 | 4.130 | 188,045 | +0.04(+0.98%) |
Oct 21, 2024 | 4.170 | 4.190 | 4.080 | 4.090 | 234,003 | -0.09(-2.15%) |
Oct 18, 2024 | 4.170 | 4.220 | 4.140 | 4.180 | 273,989 | +0.01(+0.24%) |
Oct 17, 2024 | 4.080 | 4.250 | 4.050 | 4.170 | 272,815 | +0.01(+0.24%) |
Oct 16, 2024 | 4.050 | 4.209 | 4.000 | 4.160 | 384,706 | +0.16(+4.00%) |
Oct 15, 2024 | 4.030 | 4.030 | 3.985 | 4.000 | 291,054 | -0.03(-0.74%) |
Oct 14, 2024 | 4.000 | 4.055 | 3.960 | 4.030 | 195,703 | +0.02(+0.50%) |
Oct 11, 2024 | 4.010 | 4.070 | 3.995 | 4.010 | 211,930 | +0.00(+0.00%) |
Oct 10, 2024 | 3.950 | 4.030 | 3.850 | 4.010 | 494,820 | +0.04(+1.01%) |
Oct 09, 2024 | 3.880 | 4.000 | 3.880 | 3.970 | 464,844 | +0.09(+2.32%) |
Oct 08, 2024 | 3.860 | 3.920 | 3.840 | 3.880 | 431,004 | +0.02(+0.52%) |
Oct 07, 2024 | 3.840 | 3.870 | 3.765 | 3.860 | 338,721 | -0.01(-0.26%) |
Oct 04, 2024 | 3.790 | 3.915 | 3.760 | 3.870 | 1,005,577 | +0.13(+3.48%) |
Oct 03, 2024 | 3.700 | 3.770 | 3.700 | 3.740 | 301,752 | +0.01(+0.27%) |
Oct 02, 2024 | 3.730 | 3.760 | 3.680 | 3.730 | 409,759 | -0.01(-0.27%) |