Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.030 | 9.180 | 8.160 | 8.600 | 42,185 | -0.35(-3.91%) |
Jan 30, 2024 | 8.150 | 8.950 | 8.060 | 8.950 | 24,707 | +0.81(+9.95%) |
Jan 29, 2024 | 8.140 | 8.180 | 8.090 | 8.140 | 17,709 | +0.09(+1.12%) |
Jan 26, 2024 | 7.930 | 8.100 | 7.850 | 8.050 | 29,459 | +0.15(+1.90%) |
Jan 25, 2024 | 7.880 | 7.950 | 7.840 | 7.900 | 8,621 | +0.02(+0.25%) |
Jan 24, 2024 | 7.730 | 7.880 | 7.680 | 7.880 | 6,147 | +0.30(+3.96%) |
Jan 23, 2024 | 7.790 | 7.790 | 7.480 | 7.580 | 11,800 | -0.20(-2.57%) |
Jan 22, 2024 | 7.120 | 7.780 | 7.120 | 7.780 | 15,820 | +0.38(+5.14%) |
Jan 19, 2024 | 7.720 | 7.800 | 7.260 | 7.400 | 22,555 | -0.30(-3.90%) |
Jan 18, 2024 | 7.000 | 7.750 | 7.000 | 7.700 | 60,517 | +0.87(+12.74%) |
Jan 17, 2024 | 6.780 | 6.900 | 6.560 | 6.830 | 17,733 | +0.31(+4.75%) |
Jan 16, 2024 | 6.140 | 6.560 | 6.120 | 6.520 | 37,777 | +0.47(+7.77%) |
Jan 15, 2024 | 5.870 | 6.060 | 5.870 | 6.050 | 12,300 | +0.20(+3.42%) |
Jan 12, 2024 | 5.960 | 6.040 | 5.850 | 5.850 | 30,433 | -0.07(-1.18%) |
Jan 11, 2024 | 6.050 | 6.100 | 5.900 | 5.920 | 4,700 | -0.09(-1.50%) |
Jan 10, 2024 | 5.950 | 6.010 | 5.900 | 6.010 | 35,150 | +0.07(+1.18%) |
Jan 09, 2024 | 5.940 | 5.960 | 5.940 | 5.940 | 6,700 | +0.00(+0.00%) |
Jan 08, 2024 | 6.060 | 6.070 | 5.700 | 5.940 | 42,717 | -0.18(-2.94%) |
Jan 05, 2024 | 5.920 | 6.120 | 5.900 | 6.120 | 46,708 | +0.23(+3.90%) |
Jan 04, 2024 | 6.000 | 6.000 | 5.850 | 5.890 | 710 | -0.17(-2.81%) |
Jan 03, 2024 | 6.330 | 6.330 | 5.990 | 6.060 | 2,314 | -0.15(-2.42%) |
Jan 02, 2024 | 5.900 | 6.260 | 5.900 | 6.210 | 5,795 | +0.25(+4.19%) |
Dec 29, 2023 | 5.960 | 0 | +0.45(+8.17%) | |||
Dec 28, 2023 | 5.870 | 5.870 | 5.510 | 5.510 | 14,215 | -0.29(-5.00%) |
Dec 27, 2023 | 5.860 | 5.900 | 5.800 | 5.800 | 20,705 | -0.06(-1.02%) |
Dec 22, 2023 | 5.860 | 0 | +0.05(+0.86%) | |||
Dec 21, 2023 | 5.870 | 5.960 | 5.810 | 5.810 | 3,980 | +0.08(+1.40%) |
Dec 20, 2023 | 6.050 | 6.050 | 5.730 | 5.730 | 20,700 | -0.38(-6.22%) |
Dec 19, 2023 | 6.130 | 6.130 | 6.110 | 6.110 | 1,604 | -0.11(-1.77%) |
Dec 18, 2023 | 5.880 | 6.230 | 5.880 | 6.220 | 2,845 | +0.30(+5.07%) |
Dec 15, 2023 | 6.250 | 6.250 | 5.920 | 5.920 | 5,441 | -0.32(-5.13%) |
Dec 14, 2023 | 5.690 | 6.250 | 5.690 | 6.240 | 41,681 | +0.68(+12.23%) |
Dec 13, 2023 | 5.700 | 5.710 | 5.440 | 5.560 | 55,498 | -0.20(-3.47%) |
Dec 12, 2023 | 6.030 | 6.030 | 5.740 | 5.760 | 11,569 | -0.10(-1.71%) |
Dec 11, 2023 | 6.120 | 6.180 | 5.860 | 5.860 | 24,400 | -0.37(-5.94%) |
Dec 08, 2023 | 6.640 | 6.640 | 6.150 | 6.230 | 51,363 | -0.53(-7.84%) |
Dec 06, 2023 | 6.760 | 4 | -0.05(-0.73%) | |||
Dec 05, 2023 | 6.860 | 6.900 | 6.800 | 6.810 | 20,780 | -0.14(-2.01%) |
Dec 04, 2023 | 6.940 | 7.200 | 6.940 | 6.950 | 9,535 | -0.40(-5.44%) |
Dec 01, 2023 | 7.470 | 7.500 | 7.320 | 7.350 | 4,300 | -0.09(-1.21%) |
Nov 30, 2023 | 7.350 | 7.500 | 7.280 | 7.440 | 9,710 | +0.13(+1.78%) |
Nov 28, 2023 | 7.310 | 5 | +0.01(+0.14%) | |||
Nov 27, 2023 | 7.150 | 7.330 | 7.100 | 7.300 | 9,870 | +0.00(+0.00%) |
Nov 24, 2023 | 7.120 | 7.360 | 7.120 | 7.300 | 15,662 | -0.06(-0.82%) |
Nov 23, 2023 | 7.040 | 7.360 | 7.030 | 7.360 | 5,280 | +0.41(+5.90%) |
Nov 22, 2023 | 6.940 | 7.020 | 6.860 | 6.950 | 13,886 | -0.17(-2.39%) |
Nov 21, 2023 | 7.400 | 7.400 | 7.110 | 7.120 | 11,361 | -0.36(-4.81%) |
Nov 20, 2023 | 7.660 | 7.660 | 7.390 | 7.480 | 8,202 | -0.11(-1.45%) |
Nov 17, 2023 | 7.510 | 7.660 | 7.370 | 7.590 | 8,247 | +0.04(+0.53%) |
Nov 16, 2023 | 7.940 | 7.940 | 7.550 | 7.550 | 21,849 | -0.39(-4.91%) |
Nov 15, 2023 | 7.720 | 7.950 | 7.720 | 7.940 | 37,277 | +0.35(+4.61%) |
Nov 14, 2023 | 7.270 | 7.960 | 7.200 | 7.590 | 34,194 | +0.49(+6.90%) |
Nov 13, 2023 | 6.980 | 7.120 | 6.980 | 7.100 | 19,727 | +0.17(+2.45%) |
Nov 10, 2023 | 7.010 | 7.020 | 6.910 | 6.930 | 19,255 | +0.02(+0.29%) |
Nov 09, 2023 | 7.000 | 7.240 | 6.910 | 6.910 | 14,547 | -0.13(-1.85%) |
Nov 08, 2023 | 6.970 | 7.050 | 6.870 | 7.040 | 3,477 | -0.06(-0.85%) |
Nov 07, 2023 | 7.290 | 7.290 | 6.700 | 7.100 | 30,006 | +0.08(+1.14%) |
Nov 06, 2023 | 7.000 | 7.200 | 6.780 | 7.020 | 41,044 | +0.34(+5.09%) |
Nov 03, 2023 | 6.530 | 6.700 | 6.530 | 6.680 | 6,660 | +0.26(+4.05%) |
Nov 02, 2023 | 6.260 | 6.460 | 6.210 | 6.420 | 10,059 | +0.32(+5.25%) |