Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.70 | 10.70 | 10.00 | 10.35 | 5,670 | -0.52(-4.78%) |
Jan 30, 2024 | 11.48 | 11.79 | 9.677 | 10.87 | 32,024 | -2.23(-17.02%) |
Jan 29, 2024 | 12.27 | 13.50 | 11.47 | 13.10 | 18,195 | +0.94(+7.73%) |
Jan 26, 2024 | 10.86 | 13.26 | 10.69 | 12.16 | 41,809 | +1.70(+16.25%) |
Jan 25, 2024 | 9.390 | 10.60 | 9.390 | 10.46 | 20,079 | +1.81(+20.92%) |
Jan 24, 2024 | 7.410 | 8.650 | 7.410 | 8.650 | 11,065 | +1.35(+18.49%) |
Jan 23, 2024 | 7.300 | 7.580 | 7.010 | 7.300 | 8,119 | +0.23(+3.25%) |
Jan 22, 2024 | 7.118 | 7.667 | 7.060 | 7.070 | 6,240 | +0.02(+0.28%) |
Jan 19, 2024 | 6.900 | 7.300 | 6.450 | 7.050 | 2,812 | -0.05(-0.70%) |
Jan 18, 2024 | 7.000 | 7.101 | 6.700 | 7.100 | 6,901 | +0.41(+6.13%) |
Jan 17, 2024 | 6.760 | 6.760 | 6.650 | 6.690 | 2,564 | -0.29(-4.12%) |
Jan 16, 2024 | 6.977 | 6.977 | 6.977 | 6.977 | 489 | +0.03(+0.46%) |
Jan 12, 2024 | 7.260 | 7.260 | 6.600 | 6.945 | 4,366 | -0.04(-0.50%) |
Jan 11, 2024 | 6.890 | 7.400 | 6.454 | 6.980 | 4,989 | +0.53(+8.22%) |
Jan 10, 2024 | 8.050 | 8.400 | 6.000 | 6.450 | 69,728 | -1.60(-19.88%) |
Jan 09, 2024 | 8.340 | 8.642 | 7.399 | 8.050 | 13,143 | +0.20(+2.55%) |
Jan 08, 2024 | 7.870 | 8.110 | 6.970 | 7.850 | 46,554 | +0.91(+13.19%) |
Jan 05, 2024 | 6.901 | 6.935 | 6.901 | 6.935 | 3,191 | +0.44(+6.69%) |
Jan 04, 2024 | 6.620 | 6.750 | 6.077 | 6.500 | 17,680 | +0.07(+1.10%) |
Jan 03, 2024 | 6.500 | 6.800 | 6.180 | 6.429 | 9,008 | +0.13(+2.09%) |
Jan 02, 2024 | 6.010 | 6.300 | 5.900 | 6.298 | 4,355 | +0.25(+4.10%) |
Dec 29, 2023 | 5.850 | 6.600 | 5.740 | 6.050 | 7,867 | +0.17(+2.89%) |
Dec 28, 2023 | 5.825 | 6.435 | 5.600 | 5.880 | 20,895 | +0.25(+4.40%) |
Dec 27, 2023 | 5.610 | 5.782 | 5.510 | 5.632 | 3,767 | +0.12(+2.21%) |
Dec 26, 2023 | 5.500 | 6.060 | 5.500 | 5.510 | 15,726 | +0.06(+1.10%) |
Dec 22, 2023 | 5.900 | 5.900 | 5.390 | 5.450 | 5,390 | -0.23(-4.05%) |
Dec 21, 2023 | 6.250 | 6.250 | 5.410 | 5.680 | 3,338 | +0.22(+4.05%) |
Dec 20, 2023 | 5.625 | 6.010 | 5.450 | 5.459 | 5,867 | +0.08(+1.47%) |
Dec 19, 2023 | 5.080 | 5.380 | 5.080 | 5.380 | 4,145 | +0.23(+4.47%) |
Dec 18, 2023 | 5.101 | 5.659 | 5.050 | 5.150 | 3,855 | -0.28(-5.16%) |
Dec 15, 2023 | 5.370 | 5.430 | 5.000 | 5.430 | 8,749 | +0.10(+1.88%) |
Dec 14, 2023 | 5.680 | 5.800 | 5.330 | 5.330 | 4,068 | -0.07(-1.30%) |
Dec 13, 2023 | 5.520 | 5.630 | 5.400 | 5.400 | 3,905 | +0.05(+0.93%) |
Dec 12, 2023 | 5.450 | 5.680 | 5.350 | 5.350 | 4,592 | -0.05(-0.93%) |
Dec 11, 2023 | 5.749 | 5.749 | 5.330 | 5.400 | 7,475 | +0.00(+0.00%) |
Dec 08, 2023 | 5.410 | 5.680 | 5.350 | 5.400 | 3,093 | -0.30(-5.27%) |
Dec 07, 2023 | 5.799 | 5.850 | 5.550 | 5.700 | 6,427 | +0.20(+3.64%) |
Dec 06, 2023 | 5.990 | 6.000 | 5.500 | 5.500 | 12,070 | -0.30(-5.17%) |
Dec 05, 2023 | 6.160 | 7.126 | 5.610 | 5.800 | 22,436 | -0.30(-4.92%) |
Dec 04, 2023 | 5.890 | 6.100 | 5.500 | 6.100 | 5,164 | +0.32(+5.54%) |
Dec 01, 2023 | 5.800 | 5.800 | 5.520 | 5.780 | 4,056 | +0.23(+4.14%) |
Nov 30, 2023 | 5.520 | 6.240 | 5.500 | 5.550 | 5,238 | -0.16(-2.72%) |
Nov 29, 2023 | 5.505 | 5.900 | 5.505 | 5.705 | 4,077 | +0.01(+0.26%) |
Nov 28, 2023 | 5.159 | 5.755 | 5.159 | 5.690 | 5,033 | -0.04(-0.70%) |
Nov 27, 2023 | 5.900 | 6.010 | 5.540 | 5.730 | 11,895 | -0.13(-2.22%) |
Nov 24, 2023 | 5.500 | 5.860 | 5.200 | 5.860 | 12,626 | +0.26(+4.64%) |
Nov 22, 2023 | 5.900 | 6.702 | 5.330 | 5.600 | 14,718 | -0.40(-6.66%) |
Nov 21, 2023 | 5.935 | 6.152 | 5.610 | 6.000 | 8,523 | -0.30(-4.76%) |
Nov 20, 2023 | 6.090 | 6.510 | 5.710 | 6.300 | 11,843 | +0.30(+5.00%) |
Nov 17, 2023 | 6.340 | 6.800 | 5.700 | 6.000 | 21,400 | -0.11(-1.80%) |
Nov 16, 2023 | 5.860 | 6.200 | 5.700 | 6.110 | 7,034 | +0.01(+0.17%) |
Nov 15, 2023 | 6.300 | 6.320 | 5.620 | 6.100 | 7,654 | +0.10(+1.66%) |
Nov 14, 2023 | 5.650 | 6.200 | 5.520 | 6.000 | 5,980 | +0.59(+10.91%) |
Nov 13, 2023 | 5.690 | 5.990 | 5.410 | 5.410 | 9,127 | -0.21(-3.75%) |
Nov 10, 2023 | 5.300 | 5.955 | 5.100 | 5.621 | 26,676 | +0.36(+6.86%) |
Nov 09, 2023 | 5.620 | 6.180 | 5.160 | 5.260 | 16,835 | -0.54(-9.31%) |
Nov 08, 2023 | 5.990 | 6.265 | 5.580 | 5.800 | 10,380 | +0.25(+4.50%) |
Nov 07, 2023 | 6.370 | 6.390 | 5.150 | 5.550 | 6,327 | -0.70(-11.20%) |
Nov 06, 2023 | 6.150 | 6.490 | 5.800 | 6.250 | 13,554 | +0.20(+3.29%) |
Nov 03, 2023 | 6.100 | 6.553 | 5.700 | 6.051 | 8,990 | +0.22(+3.79%) |
Nov 02, 2023 | 6.200 | 6.530 | 5.811 | 5.830 | 9,381 | -0.77(-11.67%) |