Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.400 | 9.930 | 9.250 | 9.440 | 335,534 | -0.05(-0.53%) |
Jan 30, 2024 | 9.750 | 9.930 | 9.150 | 9.490 | 210,258 | -0.30(-3.06%) |
Jan 29, 2024 | 9.940 | 10.60 | 9.370 | 9.790 | 305,708 | -0.14(-1.41%) |
Jan 26, 2024 | 9.900 | 10.12 | 9.700 | 9.930 | 139,699 | -0.06(-0.60%) |
Jan 25, 2024 | 10.07 | 10.50 | 9.710 | 9.990 | 188,108 | +0.12(+1.22%) |
Jan 24, 2024 | 9.520 | 10.03 | 9.410 | 9.870 | 146,247 | +0.35(+3.68%) |
Jan 23, 2024 | 10.01 | 10.24 | 9.355 | 9.520 | 208,855 | -0.34(-3.45%) |
Jan 22, 2024 | 9.000 | 10.03 | 8.859 | 9.860 | 314,955 | +0.84(+9.31%) |
Jan 19, 2024 | 8.500 | 9.270 | 8.260 | 9.020 | 329,264 | +0.55(+6.56%) |
Jan 18, 2024 | 8.700 | 9.240 | 8.330 | 8.465 | 392,654 | -0.12(-1.46%) |
Jan 17, 2024 | 8.350 | 8.720 | 8.100 | 8.590 | 266,802 | +0.08(+1.00%) |
Jan 16, 2024 | 9.310 | 9.670 | 8.444 | 8.505 | 676,668 | -0.90(-9.62%) |
Jan 12, 2024 | 9.940 | 10.05 | 9.321 | 9.410 | 653,008 | -0.59(-5.90%) |
Jan 11, 2024 | 10.00 | 10.16 | 9.240 | 10.00 | 439,845 | -0.09(-0.89%) |
Jan 10, 2024 | 9.820 | 10.66 | 9.440 | 10.09 | 782,071 | +0.20(+2.02%) |
Jan 09, 2024 | 9.560 | 9.980 | 9.030 | 9.890 | 602,063 | +0.39(+4.11%) |
Jan 08, 2024 | 8.260 | 9.740 | 8.260 | 9.500 | 731,069 | +1.23(+14.94%) |
Jan 05, 2024 | 7.580 | 8.430 | 7.110 | 8.265 | 710,524 | +0.90(+12.14%) |
Jan 04, 2024 | 7.120 | 7.640 | 7.000 | 7.370 | 358,605 | -0.05(-0.67%) |
Jan 03, 2024 | 7.410 | 7.650 | 6.980 | 7.420 | 642,490 | -0.14(-1.85%) |
Jan 02, 2024 | 7.280 | 7.950 | 6.990 | 7.560 | 772,706 | +0.43(+6.03%) |
Dec 29, 2023 | 7.160 | 7.360 | 6.700 | 7.130 | 507,204 | -0.11(-1.52%) |
Dec 28, 2023 | 6.660 | 7.770 | 6.610 | 7.240 | 645,546 | +0.53(+7.90%) |
Dec 27, 2023 | 6.600 | 6.939 | 6.504 | 6.710 | 591,468 | +0.10(+1.59%) |
Dec 26, 2023 | 6.700 | 7.390 | 6.410 | 6.605 | 687,161 | +0.01(+0.08%) |
Dec 22, 2023 | 6.400 | 6.660 | 6.360 | 6.600 | 534,315 | +0.15(+2.33%) |
Dec 21, 2023 | 6.700 | 6.900 | 6.175 | 6.450 | 1,355,397 | +0.00(+0.00%) |
Dec 20, 2023 | 6.380 | 6.980 | 6.200 | 6.450 | 1,044,289 | +0.02(+0.23%) |
Dec 19, 2023 | 5.520 | 6.500 | 5.510 | 6.435 | 722,134 | +0.92(+16.79%) |
Dec 18, 2023 | 6.510 | 6.608 | 5.230 | 5.510 | 962,456 | -1.10(-16.64%) |
Dec 15, 2023 | 6.730 | 7.430 | 5.930 | 6.610 | 6,833,581 | -0.35(-5.03%) |
Dec 14, 2023 | 4.710 | 7.500 | 4.300 | 6.960 | 21,706,348 | +2.10(+43.21%) |
Dec 13, 2023 | 4.380 | 5.420 | 3.670 | 4.860 | 57,056,456 | +2.75(+130.33%) |
Dec 12, 2023 | 2.120 | 2.180 | 2.015 | 2.110 | 26,670 | +0.02(+0.96%) |
Dec 11, 2023 | 2.280 | 2.340 | 2.060 | 2.090 | 23,830 | -0.28(-11.81%) |
Dec 08, 2023 | 2.410 | 2.550 | 2.320 | 2.370 | 27,454 | +0.01(+0.42%) |
Dec 07, 2023 | 2.420 | 2.500 | 2.260 | 2.360 | 37,600 | -0.03(-1.26%) |
Dec 06, 2023 | 1.990 | 2.390 | 1.955 | 2.390 | 40,476 | +0.44(+22.56%) |
Dec 05, 2023 | 1.953 | 2.025 | 1.895 | 1.950 | 117,228 | -0.02(-1.02%) |
Dec 04, 2023 | 1.990 | 2.050 | 1.860 | 1.970 | 59,939 | +0.01(+0.51%) |
Dec 01, 2023 | 1.810 | 1.980 | 1.810 | 1.960 | 29,581 | +0.00(+0.00%) |
Nov 30, 2023 | 1.980 | 1.993 | 1.912 | 1.960 | 6,153 | -0.04(-2.00%) |
Nov 29, 2023 | 2.170 | 2.190 | 2.000 | 2.000 | 40,138 | -0.29(-12.66%) |
Nov 28, 2023 | 2.300 | 2.300 | 2.130 | 2.290 | 3,272 | -0.01(-0.43%) |
Nov 27, 2023 | 2.260 | 2.410 | 2.260 | 2.300 | 59,753 | -0.10(-3.97%) |
Nov 24, 2023 | 2.350 | 2.420 | 2.350 | 2.395 | 6,053 | +0.06(+2.79%) |
Nov 22, 2023 | 2.250 | 2.390 | 2.250 | 2.330 | 12,210 | +0.04(+1.75%) |
Nov 21, 2023 | 2.220 | 2.398 | 2.210 | 2.290 | 18,997 | +0.04(+1.91%) |
Nov 20, 2023 | 2.454 | 2.454 | 2.212 | 2.247 | 18,486 | +0.04(+1.68%) |
Nov 17, 2023 | 2.080 | 2.210 | 2.080 | 2.210 | 7,061 | +0.14(+6.76%) |
Nov 16, 2023 | 2.110 | 2.200 | 1.970 | 2.070 | 27,885 | -0.09(-4.17%) |
Nov 15, 2023 | 2.290 | 2.320 | 2.002 | 2.160 | 16,838 | +0.08(+3.85%) |
Nov 14, 2023 | 1.850 | 2.260 | 1.850 | 2.080 | 78,198 | +0.19(+10.05%) |
Nov 13, 2023 | 1.780 | 2.075 | 1.780 | 1.890 | 10,426 | +0.05(+2.72%) |
Nov 10, 2023 | 1.750 | 1.950 | 1.750 | 1.840 | 25,084 | +0.02(+1.10%) |
Nov 09, 2023 | 2.240 | 2.480 | 1.780 | 1.820 | 37,595 | -0.55(-23.21%) |
Nov 08, 2023 | 2.230 | 2.400 | 2.190 | 2.370 | 145,858 | +0.17(+7.73%) |
Nov 07, 2023 | 2.060 | 2.220 | 2.010 | 2.200 | 19,667 | +0.09(+4.27%) |
Nov 06, 2023 | 1.820 | 2.200 | 1.760 | 2.110 | 79,933 | +0.26(+14.05%) |
Nov 03, 2023 | 1.580 | 1.910 | 1.575 | 1.850 | 59,314 | +0.21(+12.80%) |
Nov 02, 2023 | 1.610 | 1.710 | 1.590 | 1.640 | 223,416 | +0.04(+2.50%) |