Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.000 | 6.250 | 5.830 | 6.240 | 701,808 | +0.35(+5.94%) |
Jan 30, 2024 | 6.170 | 6.173 | 5.870 | 5.890 | 481,028 | -0.35(-5.61%) |
Jan 29, 2024 | 6.370 | 6.430 | 6.200 | 6.240 | 192,088 | -0.08(-1.27%) |
Jan 26, 2024 | 6.330 | 6.370 | 6.220 | 6.320 | 124,001 | +0.02(+0.32%) |
Jan 25, 2024 | 6.290 | 6.490 | 6.270 | 6.300 | 268,770 | -0.15(-2.33%) |
Jan 24, 2024 | 6.450 | 6.491 | 6.292 | 6.450 | 366,908 | -0.12(-1.83%) |
Jan 23, 2024 | 6.590 | 6.730 | 6.520 | 6.570 | 194,173 | -0.03(-0.45%) |
Jan 22, 2024 | 6.570 | 6.658 | 6.400 | 6.600 | 567,307 | -0.06(-0.90%) |
Jan 19, 2024 | 7.120 | 7.245 | 6.655 | 6.660 | 644,971 | -0.53(-7.37%) |
Jan 18, 2024 | 7.010 | 7.400 | 6.951 | 7.190 | 507,828 | +0.13(+1.84%) |
Jan 17, 2024 | 7.200 | 7.250 | 6.920 | 7.060 | 712,691 | +0.18(+2.62%) |
Jan 16, 2024 | 6.870 | 7.090 | 6.760 | 6.880 | 917,007 | +0.29(+4.40%) |
Jan 12, 2024 | 6.390 | 6.719 | 6.170 | 6.590 | 1,148,318 | +0.19(+2.97%) |
Jan 11, 2024 | 6.300 | 6.630 | 6.300 | 6.400 | 574,650 | +0.22(+3.56%) |
Jan 10, 2024 | 6.210 | 6.310 | 6.160 | 6.180 | 370,759 | +0.06(+0.98%) |
Jan 09, 2024 | 6.060 | 6.170 | 6.040 | 6.120 | 197,382 | +0.22(+3.73%) |
Jan 08, 2024 | 6.010 | 6.179 | 5.890 | 5.900 | 304,923 | -0.05(-0.84%) |
Jan 05, 2024 | 6.200 | 6.200 | 5.800 | 5.950 | 605,222 | -0.23(-3.72%) |
Jan 04, 2024 | 6.230 | 6.260 | 5.965 | 6.180 | 404,094 | -0.12(-1.90%) |
Jan 03, 2024 | 6.100 | 6.390 | 6.100 | 6.300 | 447,685 | +0.31(+5.18%) |
Jan 02, 2024 | 6.310 | 6.340 | 5.955 | 5.990 | 355,299 | -0.19(-3.07%) |
Dec 29, 2023 | 6.120 | 6.210 | 6.080 | 6.180 | 197,804 | +0.10(+1.64%) |
Dec 28, 2023 | 6.170 | 6.170 | 6.050 | 6.080 | 148,555 | -0.05(-0.82%) |
Dec 27, 2023 | 6.210 | 6.300 | 6.100 | 6.130 | 223,038 | -0.03(-0.49%) |
Dec 26, 2023 | 6.320 | 6.360 | 6.140 | 6.160 | 265,526 | -0.17(-2.69%) |
Dec 22, 2023 | 6.330 | 6.390 | 6.195 | 6.330 | 171,078 | -0.04(-0.63%) |
Dec 21, 2023 | 6.450 | 6.560 | 6.320 | 6.370 | 247,798 | -0.22(-3.34%) |
Dec 20, 2023 | 6.300 | 6.610 | 6.200 | 6.590 | 473,048 | +0.40(+6.46%) |
Dec 19, 2023 | 6.430 | 6.560 | 6.160 | 6.190 | 464,880 | -0.24(-3.81%) |
Dec 18, 2023 | 6.210 | 6.435 | 6.170 | 6.435 | 370,594 | +0.18(+2.96%) |
Dec 15, 2023 | 6.260 | 6.350 | 6.110 | 6.250 | 497,871 | +0.10(+1.63%) |
Dec 14, 2023 | 6.880 | 6.900 | 6.070 | 6.150 | 854,441 | -1.14(-15.64%) |
Dec 13, 2023 | 7.980 | 8.070 | 7.251 | 7.290 | 343,391 | -0.72(-8.99%) |
Dec 12, 2023 | 8.070 | 8.220 | 7.990 | 8.010 | 180,182 | -0.06(-0.73%) |
Dec 11, 2023 | 8.060 | 8.160 | 8.010 | 8.069 | 288,199 | -0.00(-0.02%) |
Dec 08, 2023 | 8.380 | 8.450 | 7.970 | 8.070 | 499,797 | -0.35(-4.16%) |
Dec 07, 2023 | 8.570 | 8.640 | 8.370 | 8.420 | 225,662 | -0.29(-3.33%) |
Dec 06, 2023 | 8.500 | 8.729 | 8.120 | 8.710 | 517,694 | +0.01(+0.11%) |
Dec 05, 2023 | 8.570 | 8.810 | 8.550 | 8.700 | 283,843 | +0.24(+2.84%) |
Dec 04, 2023 | 8.750 | 8.750 | 8.380 | 8.460 | 428,782 | -0.05(-0.59%) |
Dec 01, 2023 | 9.140 | 9.261 | 8.490 | 8.510 | 372,520 | -0.60(-6.59%) |
Nov 30, 2023 | 9.310 | 9.490 | 9.080 | 9.110 | 336,993 | -0.30(-3.19%) |
Nov 29, 2023 | 9.900 | 9.910 | 9.200 | 9.410 | 460,905 | -0.69(-6.83%) |
Nov 28, 2023 | 10.17 | 10.34 | 10.06 | 10.10 | 158,809 | +0.00(+0.00%) |
Nov 27, 2023 | 10.12 | 10.22 | 10.06 | 10.10 | 152,982 | +0.12(+1.20%) |
Nov 24, 2023 | 10.13 | 10.21 | 9.890 | 9.980 | 44,665 | -0.13(-1.29%) |
Nov 22, 2023 | 9.940 | 10.22 | 9.930 | 10.11 | 79,975 | -0.01(-0.10%) |
Nov 21, 2023 | 9.910 | 10.16 | 9.870 | 10.12 | 193,134 | +0.31(+3.16%) |
Nov 20, 2023 | 9.830 | 10.03 | 9.650 | 9.810 | 195,131 | +0.08(+0.82%) |
Nov 17, 2023 | 9.900 | 10.06 | 9.730 | 9.730 | 169,026 | -0.36(-3.57%) |
Nov 16, 2023 | 10.06 | 10.31 | 9.960 | 10.09 | 295,676 | +0.05(+0.50%) |
Nov 15, 2023 | 10.53 | 10.53 | 9.940 | 10.04 | 290,261 | -0.47(-4.47%) |
Nov 14, 2023 | 11.22 | 11.23 | 10.28 | 10.51 | 434,418 | -1.54(-12.78%) |
Nov 13, 2023 | 12.17 | 12.35 | 11.88 | 12.05 | 175,192 | +0.04(+0.33%) |
Nov 10, 2023 | 12.20 | 12.53 | 11.98 | 12.01 | 186,538 | -0.40(-3.22%) |
Nov 09, 2023 | 11.79 | 12.50 | 11.68 | 12.41 | 195,203 | +0.51(+4.29%) |
Nov 08, 2023 | 11.78 | 12.11 | 11.78 | 11.90 | 254,007 | +0.07(+0.59%) |
Nov 07, 2023 | 11.80 | 11.94 | 11.65 | 11.83 | 181,164 | +0.18(+1.55%) |
Nov 06, 2023 | 11.38 | 11.82 | 11.27 | 11.65 | 279,943 | +0.26(+2.28%) |
Nov 03, 2023 | 11.94 | 11.95 | 11.21 | 11.39 | 429,314 | -1.18(-9.39%) |
Nov 02, 2023 | 13.88 | 13.89 | 12.52 | 12.57 | 284,141 | -1.79(-12.47%) |