Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.400 | 7.740 | 7.130 | 7.200 | 108,102 | -0.35(-4.64%) |
Jan 30, 2024 | 7.450 | 7.690 | 7.260 | 7.550 | 182,204 | +0.01(+0.10%) |
Jan 29, 2024 | 6.910 | 7.650 | 6.910 | 7.542 | 232,508 | +0.29(+4.03%) |
Jan 26, 2024 | 6.310 | 7.250 | 6.310 | 7.250 | 409,729 | +1.06(+17.10%) |
Jan 25, 2024 | 5.750 | 6.220 | 5.702 | 6.191 | 240,281 | +0.44(+7.67%) |
Jan 24, 2024 | 6.071 | 6.170 | 5.680 | 5.750 | 168,970 | -0.08(-1.37%) |
Jan 23, 2024 | 5.872 | 6.020 | 5.650 | 5.830 | 135,175 | -0.10(-1.69%) |
Jan 22, 2024 | 6.400 | 6.520 | 5.880 | 5.930 | 251,261 | -0.47(-7.34%) |
Jan 19, 2024 | 6.330 | 6.505 | 6.195 | 6.400 | 248,659 | +0.01(+0.12%) |
Jan 18, 2024 | 6.930 | 7.000 | 6.360 | 6.392 | 158,479 | -0.42(-6.16%) |
Jan 17, 2024 | 6.550 | 7.200 | 6.550 | 6.811 | 121,901 | -0.08(-1.14%) |
Jan 16, 2024 | 7.130 | 7.250 | 6.830 | 6.890 | 258,116 | -0.60(-8.01%) |
Jan 12, 2024 | 8.200 | 8.200 | 7.227 | 7.490 | 267,821 | -0.35(-4.46%) |
Jan 11, 2024 | 9.000 | 9.270 | 7.430 | 7.840 | 601,185 | -0.38(-4.62%) |
Jan 10, 2024 | 7.570 | 8.266 | 7.330 | 8.220 | 207,793 | +0.58(+7.56%) |
Jan 09, 2024 | 7.900 | 7.990 | 7.560 | 7.642 | 353,499 | -0.22(-2.76%) |
Jan 08, 2024 | 7.430 | 7.900 | 7.235 | 7.859 | 187,406 | +0.53(+7.26%) |
Jan 05, 2024 | 7.400 | 7.450 | 7.060 | 7.327 | 135,710 | +0.03(+0.46%) |
Jan 04, 2024 | 7.273 | 7.660 | 7.180 | 7.293 | 188,636 | +0.16(+2.21%) |
Jan 03, 2024 | 7.510 | 7.960 | 7.135 | 7.135 | 215,020 | -0.62(-8.00%) |
Jan 02, 2024 | 8.543 | 8.590 | 7.740 | 7.756 | 221,735 | -0.04(-0.55%) |
Dec 29, 2023 | 8.200 | 8.570 | 7.750 | 7.799 | 233,201 | -0.40(-4.89%) |
Dec 28, 2023 | 9.230 | 9.230 | 8.200 | 8.200 | 270,274 | -1.07(-11.54%) |
Dec 27, 2023 | 8.380 | 9.320 | 8.380 | 9.270 | 309,681 | +0.88(+10.49%) |
Dec 26, 2023 | 8.500 | 8.600 | 8.000 | 8.390 | 110,542 | -0.21(-2.44%) |
Dec 22, 2023 | 8.080 | 8.660 | 8.059 | 8.600 | 251,981 | +0.50(+6.24%) |
Dec 21, 2023 | 7.980 | 8.095 | 7.595 | 8.095 | 202,740 | +0.62(+8.22%) |
Dec 20, 2023 | 7.500 | 7.852 | 7.150 | 7.480 | 242,142 | +0.19(+2.61%) |
Dec 19, 2023 | 6.990 | 7.560 | 6.990 | 7.290 | 166,100 | +0.32(+4.52%) |
Dec 18, 2023 | 6.600 | 7.050 | 6.600 | 6.975 | 123,630 | +0.27(+4.02%) |
Dec 15, 2023 | 7.065 | 7.120 | 6.687 | 6.705 | 234,030 | -0.40(-5.69%) |
Dec 14, 2023 | 7.050 | 7.300 | 6.988 | 7.110 | 168,218 | +0.08(+1.16%) |
Dec 13, 2023 | 6.530 | 7.046 | 6.530 | 7.029 | 136,056 | +0.32(+4.84%) |
Dec 12, 2023 | 6.750 | 6.890 | 6.601 | 6.704 | 165,834 | +0.10(+1.58%) |
Dec 11, 2023 | 6.940 | 6.990 | 6.450 | 6.600 | 271,980 | -0.56(-7.82%) |
Dec 08, 2023 | 6.995 | 7.200 | 6.960 | 7.160 | 162,429 | +0.21(+3.02%) |
Dec 07, 2023 | 6.900 | 7.026 | 6.760 | 6.950 | 168,098 | -0.03(-0.44%) |
Dec 06, 2023 | 7.300 | 7.700 | 6.880 | 6.980 | 262,930 | -0.48(-6.45%) |
Dec 05, 2023 | 7.550 | 7.840 | 7.368 | 7.461 | 673,295 | -0.07(-0.93%) |
Dec 04, 2023 | 7.120 | 7.600 | 6.950 | 7.531 | 749,796 | +0.82(+12.16%) |
Dec 01, 2023 | 6.109 | 6.750 | 6.109 | 6.715 | 273,839 | +0.58(+9.54%) |
Nov 30, 2023 | 6.100 | 6.240 | 6.090 | 6.130 | 92,915 | -0.09(-1.42%) |
Nov 29, 2023 | 6.120 | 6.230 | 6.010 | 6.218 | 191,903 | +0.16(+2.71%) |
Nov 28, 2023 | 5.895 | 6.125 | 5.780 | 6.054 | 116,047 | +0.27(+4.64%) |
Nov 27, 2023 | 5.700 | 5.864 | 5.600 | 5.785 | 120,217 | -0.21(-3.54%) |
Nov 24, 2023 | 5.525 | 6.014 | 5.300 | 5.998 | 111,886 | +0.55(+10.16%) |
Nov 22, 2023 | 5.600 | 5.700 | 5.287 | 5.445 | 190,050 | -0.19(-3.46%) |
Nov 21, 2023 | 5.990 | 5.990 | 5.600 | 5.640 | 167,933 | -0.33(-5.53%) |
Nov 20, 2023 | 5.810 | 6.000 | 5.700 | 5.970 | 133,348 | +0.17(+2.93%) |
Nov 17, 2023 | 5.700 | 5.854 | 5.610 | 5.800 | 86,990 | +0.04(+0.78%) |
Nov 16, 2023 | 5.750 | 5.812 | 5.484 | 5.755 | 86,266 | -0.15(-2.62%) |
Nov 15, 2023 | 5.270 | 5.934 | 5.100 | 5.910 | 277,663 | +0.65(+12.36%) |
Nov 14, 2023 | 5.260 | 5.500 | 5.125 | 5.260 | 148,614 | +0.01(+0.15%) |
Nov 13, 2023 | 5.385 | 5.410 | 5.063 | 5.252 | 151,987 | -0.11(-2.05%) |
Nov 10, 2023 | 5.915 | 6.036 | 5.362 | 5.362 | 206,187 | -0.48(-8.19%) |
Nov 09, 2023 | 5.660 | 6.230 | 5.600 | 5.840 | 258,858 | +0.34(+6.18%) |
Nov 08, 2023 | 5.570 | 5.590 | 5.300 | 5.500 | 160,598 | -0.06(-1.08%) |
Nov 07, 2023 | 5.080 | 5.570 | 5.075 | 5.560 | 107,026 | +0.25(+4.76%) |
Nov 06, 2023 | 5.670 | 5.670 | 5.210 | 5.308 | 182,865 | -0.12(-2.21%) |
Nov 03, 2023 | 5.100 | 5.450 | 5.020 | 5.428 | 449,760 | +0.33(+6.42%) |
Nov 02, 2023 | 5.000 | 5.180 | 4.956 | 5.100 | 240,012 | +0.14(+2.91%) |