Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.590 | 8.590 | 8.000 | 8.290 | 122,058 | -0.21(-2.47%) |
Jan 30, 2024 | 8.530 | 8.690 | 8.020 | 8.500 | 131,280 | +0.14(+1.67%) |
Jan 29, 2024 | 7.850 | 8.450 | 7.290 | 8.360 | 170,532 | +0.57(+7.32%) |
Jan 26, 2024 | 6.900 | 7.962 | 6.770 | 7.790 | 196,179 | +0.99(+14.56%) |
Jan 25, 2024 | 8.830 | 9.100 | 6.500 | 6.800 | 449,499 | -1.99(-22.64%) |
Jan 24, 2024 | 8.550 | 8.800 | 8.410 | 8.790 | 83,883 | +0.28(+3.29%) |
Jan 23, 2024 | 8.690 | 8.690 | 8.300 | 8.510 | 125,721 | +0.00(+0.00%) |
Jan 22, 2024 | 8.910 | 9.170 | 8.270 | 8.510 | 121,312 | -0.27(-3.08%) |
Jan 19, 2024 | 8.690 | 9.020 | 8.585 | 8.780 | 156,281 | +0.21(+2.45%) |
Jan 18, 2024 | 8.380 | 8.920 | 8.250 | 8.570 | 247,757 | +0.16(+1.90%) |
Jan 17, 2024 | 8.900 | 8.941 | 7.760 | 8.410 | 127,942 | -0.73(-7.99%) |
Jan 16, 2024 | 9.820 | 10.14 | 8.850 | 9.140 | 387,118 | -0.80(-8.05%) |
Jan 12, 2024 | 8.400 | 9.990 | 8.400 | 9.940 | 268,471 | +1.45(+17.08%) |
Jan 11, 2024 | 8.120 | 8.843 | 8.030 | 8.490 | 226,871 | +0.47(+5.86%) |
Jan 10, 2024 | 7.100 | 8.220 | 6.910 | 8.020 | 153,114 | +0.97(+13.76%) |
Jan 09, 2024 | 6.380 | 7.050 | 6.070 | 7.050 | 154,251 | +0.71(+11.20%) |
Jan 08, 2024 | 6.210 | 6.520 | 6.135 | 6.340 | 46,785 | +0.11(+1.77%) |
Jan 05, 2024 | 6.210 | 6.311 | 6.020 | 6.230 | 54,829 | +0.06(+0.97%) |
Jan 04, 2024 | 6.460 | 6.598 | 6.090 | 6.170 | 63,155 | -0.36(-5.51%) |
Jan 03, 2024 | 6.440 | 6.545 | 5.700 | 6.530 | 85,820 | +0.08(+1.24%) |
Jan 02, 2024 | 6.400 | 6.600 | 6.280 | 6.450 | 55,667 | -0.15(-2.27%) |
Dec 29, 2023 | 7.150 | 7.150 | 6.050 | 6.600 | 118,467 | -0.49(-6.91%) |
Dec 28, 2023 | 7.080 | 7.220 | 6.880 | 7.090 | 57,017 | +0.10(+1.43%) |
Dec 27, 2023 | 7.360 | 7.360 | 6.860 | 6.990 | 65,205 | -0.36(-4.90%) |
Dec 26, 2023 | 6.820 | 7.400 | 6.625 | 7.350 | 95,648 | +0.56(+8.25%) |
Dec 22, 2023 | 6.260 | 6.800 | 6.160 | 6.790 | 73,069 | +0.58(+9.34%) |
Dec 21, 2023 | 6.090 | 6.230 | 5.981 | 6.210 | 32,042 | +0.11(+1.80%) |
Dec 20, 2023 | 6.410 | 6.420 | 5.950 | 6.100 | 97,586 | -0.32(-4.98%) |
Dec 19, 2023 | 6.150 | 6.450 | 6.060 | 6.420 | 56,017 | +0.34(+5.59%) |
Dec 18, 2023 | 6.240 | 6.442 | 6.050 | 6.080 | 50,311 | -0.15(-2.41%) |
Dec 15, 2023 | 6.030 | 6.261 | 5.910 | 6.230 | 75,250 | +0.23(+3.83%) |
Dec 14, 2023 | 5.590 | 6.000 | 5.505 | 6.000 | 54,235 | +0.48(+8.70%) |
Dec 13, 2023 | 5.550 | 5.840 | 5.510 | 5.520 | 128,768 | +0.02(+0.36%) |
Dec 12, 2023 | 5.250 | 5.550 | 5.044 | 5.500 | 81,448 | +0.15(+2.80%) |
Dec 11, 2023 | 5.450 | 5.450 | 5.060 | 5.350 | 15,859 | -0.11(-2.01%) |
Dec 08, 2023 | 5.520 | 5.540 | 5.141 | 5.460 | 34,117 | -0.03(-0.55%) |
Dec 07, 2023 | 5.130 | 5.520 | 4.920 | 5.490 | 53,986 | +0.44(+8.71%) |
Dec 06, 2023 | 5.290 | 5.360 | 4.910 | 5.050 | 58,942 | -0.25(-4.72%) |
Dec 05, 2023 | 5.380 | 5.609 | 5.160 | 5.300 | 42,888 | -0.06(-1.12%) |
Dec 04, 2023 | 5.440 | 5.489 | 5.205 | 5.360 | 37,447 | -0.03(-0.56%) |
Dec 01, 2023 | 5.310 | 5.490 | 5.159 | 5.390 | 42,167 | +0.07(+1.32%) |
Nov 30, 2023 | 5.540 | 5.740 | 5.220 | 5.320 | 53,777 | -0.15(-2.74%) |
Nov 29, 2023 | 5.250 | 5.690 | 5.170 | 5.470 | 62,505 | +0.18(+3.40%) |
Nov 28, 2023 | 5.850 | 5.990 | 5.010 | 5.290 | 166,725 | -0.61(-10.34%) |
Nov 27, 2023 | 5.990 | 6.129 | 5.750 | 5.900 | 115,843 | +0.16(+2.79%) |
Nov 24, 2023 | 5.930 | 6.130 | 5.670 | 5.740 | 95,187 | +0.15(+2.68%) |
Nov 22, 2023 | 5.760 | 5.760 | 5.490 | 5.590 | 37,791 | -0.22(-3.79%) |
Nov 21, 2023 | 5.340 | 5.810 | 5.280 | 5.810 | 93,755 | +0.41(+7.59%) |
Nov 20, 2023 | 5.300 | 5.700 | 5.210 | 5.400 | 171,968 | +0.09(+1.69%) |
Nov 17, 2023 | 5.340 | 5.510 | 5.152 | 5.310 | 105,630 | +0.13(+2.51%) |
Nov 16, 2023 | 5.350 | 5.370 | 5.050 | 5.180 | 42,960 | -0.07(-1.33%) |
Nov 15, 2023 | 4.860 | 5.350 | 4.860 | 5.250 | 161,204 | +0.43(+8.92%) |
Nov 14, 2023 | 4.550 | 4.850 | 4.520 | 4.820 | 71,688 | +0.32(+7.11%) |
Nov 13, 2023 | 5.190 | 5.500 | 4.470 | 4.500 | 191,098 | -0.59(-11.59%) |
Nov 10, 2023 | 4.990 | 5.150 | 4.950 | 5.090 | 99,595 | +0.05(+0.99%) |
Nov 09, 2023 | 5.050 | 5.210 | 4.864 | 5.040 | 108,921 | -0.05(-0.98%) |
Nov 08, 2023 | 5.170 | 5.431 | 4.762 | 5.090 | 131,008 | -0.02(-0.39%) |
Nov 07, 2023 | 5.200 | 5.490 | 5.020 | 5.110 | 128,321 | -0.10(-1.92%) |
Nov 06, 2023 | 5.940 | 5.940 | 5.120 | 5.210 | 281,734 | -0.79(-13.17%) |
Nov 03, 2023 | 5.460 | 6.400 | 5.384 | 6.000 | 309,445 | +0.65(+12.15%) |
Nov 02, 2023 | 4.860 | 5.425 | 4.860 | 5.350 | 376,183 | +0.49(+10.08%) |