Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.890 | 6.030 | 5.860 | 6.010 | 45,558 | +0.14(+2.39%) |
Jan 30, 2024 | 5.760 | 6.000 | 5.475 | 5.870 | 70,613 | +0.08(+1.38%) |
Jan 29, 2024 | 5.750 | 6.160 | 5.670 | 5.790 | 110,309 | +0.15(+2.66%) |
Jan 26, 2024 | 5.870 | 6.001 | 5.630 | 5.640 | 36,725 | -0.23(-3.92%) |
Jan 25, 2024 | 6.340 | 6.511 | 5.420 | 5.870 | 197,893 | -0.54(-8.42%) |
Jan 24, 2024 | 6.600 | 6.930 | 6.340 | 6.410 | 24,765 | -0.22(-3.32%) |
Jan 23, 2024 | 6.660 | 6.991 | 6.420 | 6.630 | 14,547 | -0.10(-1.49%) |
Jan 22, 2024 | 6.050 | 6.910 | 6.050 | 6.730 | 56,965 | +0.53(+8.55%) |
Jan 19, 2024 | 6.510 | 6.785 | 6.085 | 6.200 | 216,444 | -0.82(-11.68%) |
Jan 18, 2024 | 6.220 | 7.235 | 6.020 | 7.020 | 68,151 | +0.79(+12.68%) |
Jan 17, 2024 | 6.070 | 6.260 | 5.800 | 6.230 | 34,395 | +0.20(+3.32%) |
Jan 16, 2024 | 6.100 | 6.100 | 5.845 | 6.030 | 93,453 | -0.32(-5.04%) |
Jan 12, 2024 | 6.700 | 6.800 | 5.902 | 6.350 | 173,177 | +0.02(+0.32%) |
Jan 11, 2024 | 6.750 | 7.240 | 6.080 | 6.330 | 185,365 | -0.53(-7.73%) |
Jan 10, 2024 | 8.500 | 8.500 | 6.490 | 6.860 | 159,193 | -1.21(-14.99%) |
Jan 09, 2024 | 8.640 | 8.910 | 7.990 | 8.070 | 35,034 | -0.58(-6.71%) |
Jan 08, 2024 | 8.990 | 9.540 | 8.600 | 8.650 | 32,169 | -0.17(-1.93%) |
Jan 05, 2024 | 9.350 | 9.670 | 8.650 | 8.820 | 85,611 | -0.53(-5.67%) |
Jan 04, 2024 | 9.270 | 9.700 | 9.200 | 9.350 | 15,868 | +0.06(+0.65%) |
Jan 03, 2024 | 9.150 | 9.970 | 9.150 | 9.290 | 20,674 | +0.04(+0.43%) |
Jan 02, 2024 | 9.200 | 9.270 | 8.930 | 9.250 | 8,293 | +0.21(+2.32%) |
Dec 29, 2023 | 9.030 | 9.230 | 9.000 | 9.040 | 10,172 | -0.23(-2.48%) |
Dec 28, 2023 | 8.550 | 9.500 | 8.550 | 9.270 | 237,602 | +0.45(+5.10%) |
Dec 27, 2023 | 9.090 | 9.540 | 8.758 | 8.820 | 67,255 | -0.17(-1.89%) |
Dec 26, 2023 | 8.920 | 9.500 | 8.820 | 8.990 | 26,121 | -0.24(-2.60%) |
Dec 22, 2023 | 8.690 | 9.400 | 8.622 | 9.230 | 55,961 | +0.67(+7.83%) |
Dec 21, 2023 | 9.500 | 9.500 | 7.900 | 8.560 | 95,946 | -0.88(-9.32%) |
Dec 20, 2023 | 8.610 | 9.500 | 8.610 | 9.440 | 73,200 | +1.05(+12.51%) |
Dec 19, 2023 | 9.110 | 9.110 | 8.280 | 8.390 | 30,218 | -0.12(-1.41%) |
Dec 18, 2023 | 8.900 | 9.085 | 8.470 | 8.510 | 37,345 | -0.43(-4.81%) |
Dec 15, 2023 | 8.730 | 9.200 | 8.720 | 8.940 | 55,264 | +0.00(+0.00%) |
Dec 14, 2023 | 9.310 | 9.500 | 8.540 | 8.940 | 41,714 | +0.44(+5.18%) |
Dec 13, 2023 | 8.300 | 8.673 | 8.150 | 8.500 | 59,520 | +0.10(+1.19%) |
Dec 12, 2023 | 8.560 | 8.675 | 8.260 | 8.400 | 17,679 | +0.20(+2.44%) |
Dec 11, 2023 | 9.020 | 9.390 | 8.160 | 8.200 | 20,365 | -1.04(-11.26%) |
Dec 08, 2023 | 9.530 | 9.700 | 8.790 | 9.240 | 77,848 | -0.06(-0.65%) |
Dec 07, 2023 | 10.00 | 10.55 | 9.300 | 9.300 | 59,023 | -0.29(-3.02%) |
Dec 06, 2023 | 9.329 | 10.00 | 9.329 | 9.590 | 9,901 | -0.41(-4.10%) |
Dec 05, 2023 | 10.16 | 10.16 | 9.610 | 10.00 | 8,727 | +0.11(+1.11%) |
Dec 04, 2023 | 10.33 | 10.53 | 9.820 | 9.890 | 17,204 | -0.14(-1.40%) |
Dec 01, 2023 | 10.00 | 10.38 | 9.620 | 10.03 | 15,457 | +0.27(+2.77%) |
Nov 30, 2023 | 9.090 | 9.980 | 8.860 | 9.760 | 24,847 | +0.17(+1.77%) |
Nov 29, 2023 | 8.500 | 9.880 | 8.500 | 9.590 | 26,443 | +0.88(+10.10%) |
Nov 28, 2023 | 8.500 | 8.910 | 7.550 | 8.710 | 69,623 | -0.02(-0.23%) |
Nov 27, 2023 | 10.00 | 10.74 | 8.500 | 8.730 | 113,216 | -1.10(-11.19%) |
Nov 24, 2023 | 9.590 | 9.980 | 9.510 | 9.830 | 11,895 | -0.10(-1.01%) |
Nov 22, 2023 | 9.800 | 10.00 | 9.800 | 9.930 | 23,241 | -0.06(-0.60%) |
Nov 21, 2023 | 10.00 | 10.61 | 9.820 | 9.990 | 49,200 | +0.06(+0.60%) |
Nov 20, 2023 | 10.17 | 10.17 | 9.420 | 9.930 | 6,854 | -0.09(-0.90%) |
Nov 17, 2023 | 9.730 | 10.17 | 9.100 | 10.02 | 32,139 | +0.15(+1.52%) |
Nov 16, 2023 | 9.900 | 10.07 | 9.715 | 9.870 | 44,826 | +0.01(+0.10%) |
Nov 15, 2023 | 9.900 | 9.990 | 9.530 | 9.860 | 24,539 | +0.11(+1.13%) |
Nov 14, 2023 | 9.990 | 10.02 | 9.690 | 9.750 | 15,032 | +0.10(+1.04%) |
Nov 13, 2023 | 9.560 | 10.03 | 9.480 | 9.650 | 63,693 | -0.08(-0.82%) |
Nov 10, 2023 | 9.035 | 9.950 | 9.035 | 9.730 | 65,519 | +0.63(+6.92%) |
Nov 09, 2023 | 8.660 | 9.390 | 8.660 | 9.100 | 81,258 | +0.20(+2.25%) |
Nov 08, 2023 | 8.000 | 8.920 | 8.000 | 8.900 | 174,277 | +1.28(+16.80%) |
Nov 07, 2023 | 8.000 | 8.400 | 7.560 | 7.620 | 56,726 | +0.23(+3.11%) |
Nov 06, 2023 | 7.100 | 7.520 | 6.977 | 7.390 | 46,818 | +0.31(+4.38%) |
Nov 03, 2023 | 7.950 | 8.260 | 6.900 | 7.080 | 130,479 | -0.82(-10.38%) |
Nov 02, 2023 | 7.990 | 7.990 | 7.430 | 7.900 | 68,266 | -0.61(-7.17%) |