Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.650 | 6.305 | 5.650 | 5.960 | 1,577,937 | +0.27(+4.75%) |
Jan 30, 2024 | 6.200 | 6.200 | 5.660 | 5.690 | 1,325,284 | -0.51(-8.23%) |
Jan 29, 2024 | 6.030 | 6.210 | 5.800 | 6.200 | 487,544 | +0.16(+2.65%) |
Jan 26, 2024 | 6.240 | 6.400 | 6.010 | 6.040 | 353,345 | -0.03(-0.49%) |
Jan 25, 2024 | 6.210 | 6.310 | 5.930 | 6.070 | 482,622 | -0.08(-1.30%) |
Jan 24, 2024 | 6.240 | 6.370 | 6.070 | 6.150 | 481,076 | +0.01(+0.16%) |
Jan 23, 2024 | 6.060 | 6.200 | 5.930 | 6.140 | 760,601 | +0.19(+3.19%) |
Jan 22, 2024 | 5.930 | 6.070 | 5.780 | 5.950 | 766,528 | +0.07(+1.19%) |
Jan 19, 2024 | 5.760 | 5.950 | 5.490 | 5.880 | 885,464 | +0.11(+1.91%) |
Jan 18, 2024 | 6.650 | 6.650 | 5.720 | 5.770 | 1,064,322 | -0.80(-12.18%) |
Jan 17, 2024 | 6.500 | 6.730 | 6.350 | 6.570 | 1,827,778 | -1.07(-14.01%) |
Jan 16, 2024 | 7.630 | 7.780 | 7.320 | 7.640 | 337,979 | -0.14(-1.80%) |
Jan 12, 2024 | 7.710 | 8.035 | 7.620 | 7.780 | 279,540 | +0.17(+2.23%) |
Jan 11, 2024 | 7.820 | 7.930 | 7.500 | 7.610 | 947,560 | -0.33(-4.16%) |
Jan 10, 2024 | 8.050 | 8.160 | 7.660 | 7.940 | 469,042 | -0.14(-1.73%) |
Jan 09, 2024 | 8.220 | 8.900 | 8.060 | 8.080 | 1,035,903 | +0.04(+0.50%) |
Jan 08, 2024 | 7.480 | 8.100 | 7.200 | 8.040 | 438,094 | +0.55(+7.34%) |
Jan 05, 2024 | 7.910 | 7.910 | 7.460 | 7.490 | 374,188 | -0.49(-6.14%) |
Jan 04, 2024 | 7.760 | 8.070 | 7.680 | 7.980 | 276,746 | +0.29(+3.77%) |
Jan 03, 2024 | 7.900 | 8.010 | 7.620 | 7.690 | 385,564 | -0.30(-3.75%) |
Jan 02, 2024 | 7.890 | 8.240 | 7.750 | 7.990 | 704,520 | +0.01(+0.13%) |
Dec 29, 2023 | 8.010 | 8.060 | 7.810 | 7.980 | 372,954 | -0.02(-0.25%) |
Dec 28, 2023 | 7.910 | 8.090 | 7.820 | 8.000 | 459,687 | +0.05(+0.63%) |
Dec 27, 2023 | 8.090 | 8.249 | 7.770 | 7.950 | 377,020 | -0.05(-0.62%) |
Dec 26, 2023 | 8.020 | 8.165 | 7.920 | 8.000 | 377,866 | -0.01(-0.12%) |
Dec 22, 2023 | 8.120 | 8.470 | 7.940 | 8.010 | 425,224 | +0.02(+0.25%) |
Dec 21, 2023 | 8.070 | 8.345 | 7.890 | 7.990 | 412,733 | +0.11(+1.40%) |
Dec 20, 2023 | 8.360 | 8.470 | 7.840 | 7.880 | 824,472 | -0.51(-6.08%) |
Dec 19, 2023 | 8.310 | 8.760 | 8.275 | 8.390 | 899,889 | +0.23(+2.82%) |
Dec 18, 2023 | 8.170 | 8.340 | 7.880 | 8.160 | 817,453 | -0.12(-1.45%) |
Dec 15, 2023 | 8.150 | 8.690 | 8.000 | 8.280 | 1,454,401 | +0.28(+3.50%) |
Dec 14, 2023 | 7.880 | 8.400 | 7.560 | 8.000 | 2,096,689 | +1.10(+15.94%) |
Dec 13, 2023 | 6.640 | 6.990 | 6.440 | 6.900 | 868,450 | +0.25(+3.76%) |
Dec 12, 2023 | 6.350 | 6.730 | 6.210 | 6.650 | 534,586 | +0.42(+6.74%) |
Dec 11, 2023 | 6.120 | 6.340 | 5.970 | 6.230 | 617,661 | +0.11(+1.80%) |
Dec 08, 2023 | 5.740 | 6.390 | 5.650 | 6.120 | 668,308 | +0.32(+5.52%) |
Dec 07, 2023 | 5.630 | 5.949 | 5.630 | 5.800 | 440,304 | +0.16(+2.84%) |
Dec 06, 2023 | 5.550 | 5.810 | 5.480 | 5.640 | 395,879 | +0.15(+2.73%) |
Dec 05, 2023 | 5.490 | 5.720 | 5.420 | 5.490 | 824,941 | -0.13(-2.31%) |
Dec 04, 2023 | 5.320 | 5.680 | 5.230 | 5.620 | 774,337 | +0.06(+1.08%) |
Dec 01, 2023 | 5.380 | 5.630 | 5.130 | 5.560 | 484,727 | +0.14(+2.58%) |
Nov 30, 2023 | 5.530 | 5.640 | 5.340 | 5.420 | 869,209 | -0.01(-0.18%) |
Nov 29, 2023 | 5.100 | 5.630 | 5.100 | 5.430 | 547,252 | +0.27(+5.23%) |
Nov 28, 2023 | 4.940 | 5.210 | 4.780 | 5.160 | 552,077 | +0.20(+4.03%) |
Nov 27, 2023 | 4.930 | 5.080 | 4.750 | 4.960 | 667,269 | -0.06(-1.20%) |
Nov 24, 2023 | 4.830 | 5.080 | 4.830 | 5.020 | 166,732 | +0.18(+3.72%) |
Nov 22, 2023 | 4.870 | 4.960 | 4.710 | 4.840 | 382,436 | +0.06(+1.26%) |
Nov 21, 2023 | 4.800 | 5.000 | 4.760 | 4.780 | 547,837 | -0.14(-2.85%) |
Nov 20, 2023 | 4.310 | 4.970 | 4.280 | 4.920 | 852,580 | +0.61(+14.15%) |
Nov 17, 2023 | 3.980 | 4.325 | 3.940 | 4.310 | 1,424,526 | +0.37(+9.39%) |
Nov 16, 2023 | 3.950 | 4.060 | 3.660 | 3.940 | 757,607 | -0.03(-0.76%) |
Nov 15, 2023 | 4.250 | 4.570 | 3.950 | 3.970 | 911,996 | -0.33(-7.67%) |
Nov 14, 2023 | 3.780 | 4.300 | 3.780 | 4.300 | 875,091 | +0.53(+14.06%) |
Nov 13, 2023 | 4.530 | 4.530 | 3.685 | 3.770 | 1,271,849 | -0.73(-16.22%) |
Nov 10, 2023 | 4.900 | 4.900 | 4.400 | 4.500 | 763,959 | -0.34(-7.12%) |
Nov 09, 2023 | 5.390 | 5.390 | 4.840 | 4.845 | 580,209 | -0.49(-9.10%) |
Nov 08, 2023 | 5.550 | 5.550 | 4.980 | 5.330 | 736,285 | -0.42(-7.30%) |
Nov 07, 2023 | 5.470 | 5.780 | 5.470 | 5.750 | 354,379 | +0.28(+5.12%) |
Nov 06, 2023 | 5.890 | 5.890 | 5.415 | 5.470 | 490,080 | -0.41(-6.97%) |
Nov 03, 2023 | 5.660 | 6.070 | 5.660 | 5.880 | 630,380 | +0.32(+5.76%) |
Nov 02, 2023 | 5.550 | 5.630 | 5.440 | 5.560 | 467,109 | +0.10(+1.83%) |