Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.890 | 8.100 | 7.890 | 8.100 | 7,101 | +0.20(+2.53%) |
Jan 30, 2024 | 6.620 | 8.000 | 6.620 | 7.900 | 6,124 | +1.74(+28.25%) |
Jan 29, 2024 | 6.090 | 6.160 | 5.973 | 6.160 | 2,343 | -0.39(-5.95%) |
Jan 26, 2024 | 6.960 | 6.960 | 6.500 | 6.550 | 2,083 | -0.35(-5.07%) |
Jan 25, 2024 | 7.250 | 7.250 | 6.900 | 6.900 | 4,546 | -0.94(-11.99%) |
Jan 24, 2024 | 8.050 | 8.080 | 7.400 | 7.840 | 1,985 | -0.26(-3.21%) |
Jan 23, 2024 | 8.100 | 8.100 | 8.100 | 8.100 | 246 | +0.17(+2.14%) |
Jan 17, 2024 | 7.930 | 36 | -0.08(-1.01%) | |||
Jan 12, 2024 | 8.011 | 46 | +0.22(+2.84%) | |||
Jan 10, 2024 | 7.790 | 52 | +0.51(+7.01%) | |||
Jan 09, 2024 | 7.280 | 7.280 | 7.280 | 7.280 | 525 | -0.03(-0.41%) |
Jan 08, 2024 | 7.040 | 8.200 | 7.043 | 7.310 | 5,083 | -0.11(-1.48%) |
Jan 05, 2024 | 7.000 | 7.780 | 6.550 | 7.420 | 5,474 | +0.90(+13.80%) |
Jan 04, 2024 | 6.500 | 6.790 | 6.500 | 6.520 | 1,684 | +0.02(+0.31%) |
Jan 03, 2024 | 6.480 | 6.500 | 6.480 | 6.500 | 616 | +0.30(+4.84%) |
Dec 29, 2023 | 6.200 | 59 | -0.46(-6.91%) | |||
Dec 28, 2023 | 6.660 | 6.660 | 6.660 | 6.660 | 1,084 | +0.55(+9.00%) |
Dec 27, 2023 | 6.480 | 6.500 | 6.110 | 6.110 | 1,878 | -0.40(-6.14%) |
Dec 26, 2023 | 6.500 | 6.710 | 6.500 | 6.510 | 1,758 | -0.39(-5.65%) |
Dec 22, 2023 | 7.250 | 7.530 | 6.900 | 6.900 | 2,014 | -1.00(-12.66%) |
Dec 19, 2023 | 7.900 | 66 | +0.03(+0.38%) | |||
Dec 18, 2023 | 7.480 | 7.870 | 7.480 | 7.870 | 764 | +0.39(+5.21%) |
Dec 15, 2023 | 7.080 | 7.500 | 6.280 | 7.480 | 8,320 | -0.02(-0.27%) |
Dec 14, 2023 | 7.500 | 7.500 | 7.500 | 7.500 | 2,316 | +0.30(+4.17%) |
Dec 13, 2023 | 7.400 | 7.400 | 7.191 | 7.200 | 1,773 | -0.21(-2.83%) |
Dec 12, 2023 | 7.830 | 7.830 | 7.100 | 7.410 | 2,919 | -0.99(-11.79%) |
Dec 11, 2023 | 8.690 | 8.690 | 8.010 | 8.400 | 1,312 | -0.50(-5.62%) |
Dec 08, 2023 | 8.810 | 9.300 | 8.140 | 8.900 | 14,893 | +0.67(+8.14%) |
Dec 07, 2023 | 8.490 | 9.200 | 8.230 | 8.230 | 4,004 | +0.11(+1.35%) |
Dec 06, 2023 | 8.000 | 9.000 | 8.000 | 8.120 | 17,382 | +0.04(+0.50%) |
Dec 05, 2023 | 7.700 | 8.450 | 7.700 | 8.080 | 10,410 | +0.08(+1.00%) |
Dec 04, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 613 | +0.00(+0.00%) |
Dec 01, 2023 | 7.630 | 8.000 | 7.600 | 8.000 | 1,044 | +0.40(+5.26%) |
Nov 30, 2023 | 7.600 | 7.600 | 7.600 | 7.600 | 639 | -0.20(-2.56%) |
Nov 29, 2023 | 8.240 | 8.450 | 7.800 | 7.800 | 3,418 | +0.10(+1.30%) |
Nov 28, 2023 | 7.730 | 7.980 | 7.700 | 7.700 | 1,314 | +0.00(+0.00%) |
Nov 27, 2023 | 7.560 | 7.900 | 7.550 | 7.700 | 2,286 | -0.43(-5.29%) |
Nov 24, 2023 | 8.200 | 8.200 | 8.090 | 8.130 | 1,319 | -0.04(-0.49%) |
Nov 22, 2023 | 8.400 | 8.400 | 7.810 | 8.170 | 8,794 | -1.03(-11.20%) |
Nov 21, 2023 | 9.240 | 9.475 | 8.930 | 9.200 | 7,454 | +0.25(+2.79%) |
Nov 20, 2023 | 8.820 | 9.555 | 8.465 | 8.950 | 15,669 | +0.10(+1.13%) |
Nov 17, 2023 | 9.190 | 9.810 | 8.600 | 8.850 | 9,255 | -0.60(-6.35%) |
Nov 16, 2023 | 8.850 | 9.500 | 8.410 | 9.450 | 13,743 | +0.07(+0.75%) |
Nov 15, 2023 | 8.540 | 9.380 | 8.525 | 9.380 | 9,464 | +0.58(+6.59%) |
Nov 14, 2023 | 8.310 | 9.415 | 8.310 | 8.800 | 11,674 | -0.08(-0.90%) |
Nov 13, 2023 | 7.950 | 9.010 | 7.950 | 8.880 | 3,380 | +0.38(+4.47%) |
Nov 10, 2023 | 9.000 | 9.549 | 8.500 | 8.500 | 7,418 | -0.50(-5.56%) |
Nov 09, 2023 | 8.400 | 9.000 | 8.350 | 9.000 | 6,455 | +0.24(+2.74%) |
Nov 08, 2023 | 9.560 | 9.600 | 8.350 | 8.760 | 12,193 | -0.81(-8.46%) |
Nov 07, 2023 | 10.00 | 11.10 | 9.550 | 9.570 | 19,925 | -0.41(-4.11%) |
Nov 06, 2023 | 11.90 | 11.90 | 9.550 | 9.980 | 70,421 | -1.46(-12.76%) |
Nov 03, 2023 | 11.01 | 11.46 | 10.78 | 11.44 | 5,836 | +0.74(+6.92%) |
Nov 02, 2023 | 10.30 | 11.37 | 10.30 | 10.70 | 17,587 | +0.40(+3.88%) |