Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.260 | 5.340 | 5.180 | 5.275 | 263,895 | -0.37(-6.47%) |
Jan 30, 2024 | 5.650 | 5.680 | 5.550 | 5.640 | 112,275 | -0.20(-3.42%) |
Jan 29, 2024 | 5.960 | 6.045 | 5.770 | 5.840 | 2,417,045 | -0.68(-10.43%) |
Jan 26, 2024 | 6.390 | 6.560 | 6.300 | 6.520 | 559,124 | -1.26(-16.20%) |
Jan 25, 2024 | 7.380 | 7.870 | 7.380 | 7.780 | 125,659 | +0.19(+2.50%) |
Jan 24, 2024 | 7.640 | 7.640 | 7.520 | 7.590 | 43,311 | +0.18(+2.43%) |
Jan 23, 2024 | 7.390 | 7.490 | 7.300 | 7.410 | 133,702 | +0.41(+5.86%) |
Jan 22, 2024 | 6.920 | 7.010 | 6.880 | 7.000 | 714,558 | -0.25(-3.42%) |
Jan 19, 2024 | 7.210 | 7.310 | 7.070 | 7.248 | 137,204 | -0.13(-1.79%) |
Jan 18, 2024 | 7.400 | 7.450 | 7.360 | 7.380 | 213,786 | +0.03(+0.41%) |
Jan 17, 2024 | 7.310 | 7.380 | 7.250 | 7.350 | 102,842 | -0.33(-4.23%) |
Jan 16, 2024 | 7.710 | 7.777 | 7.650 | 7.675 | 154,265 | +0.18(+2.40%) |
Jan 12, 2024 | 7.550 | 7.620 | 7.470 | 7.495 | 45,858 | -0.26(-3.41%) |
Jan 11, 2024 | 7.650 | 7.800 | 7.650 | 7.760 | 381,562 | +0.34(+4.58%) |
Jan 10, 2024 | 7.420 | 7.540 | 7.300 | 7.420 | 186,404 | +0.76(+11.41%) |
Jan 09, 2024 | 6.683 | 6.683 | 6.630 | 6.660 | 151,665 | -0.18(-2.63%) |
Jan 08, 2024 | 6.950 | 6.950 | 6.670 | 6.840 | 173,777 | -0.14(-2.01%) |
Jan 05, 2024 | 7.000 | 7.020 | 6.920 | 6.980 | 60,555 | -0.15(-2.10%) |
Jan 04, 2024 | 7.112 | 7.200 | 7.112 | 7.130 | 89,826 | -0.20(-2.73%) |
Jan 03, 2024 | 7.147 | 7.330 | 7.147 | 7.330 | 49,763 | +0.06(+0.83%) |
Jan 02, 2024 | 7.300 | 7.300 | 7.220 | 7.270 | 90,606 | -0.18(-2.42%) |
Dec 29, 2023 | 7.410 | 7.550 | 7.410 | 7.450 | 31,967 | +0.09(+1.22%) |
Dec 28, 2023 | 7.110 | 7.390 | 7.110 | 7.360 | 55,989 | +0.34(+4.84%) |
Dec 27, 2023 | 7.008 | 7.030 | 6.930 | 7.020 | 94,364 | +0.12(+1.74%) |
Dec 26, 2023 | 6.965 | 6.990 | 6.860 | 6.900 | 82,712 | -0.02(-0.29%) |
Dec 22, 2023 | 7.000 | 7.000 | 6.860 | 6.920 | 208,973 | -0.38(-5.21%) |
Dec 21, 2023 | 7.010 | 7.300 | 7.010 | 7.300 | 542,363 | +0.17(+2.38%) |
Dec 20, 2023 | 7.350 | 7.350 | 7.120 | 7.130 | 121,104 | -0.16(-2.19%) |
Dec 19, 2023 | 7.370 | 7.370 | 7.270 | 7.290 | 200,131 | -0.08(-1.09%) |
Dec 18, 2023 | 7.420 | 7.445 | 7.350 | 7.370 | 87,403 | -0.09(-1.21%) |
Dec 15, 2023 | 7.480 | 7.540 | 7.450 | 7.460 | 78,416 | -0.01(-0.13%) |
Dec 14, 2023 | 7.210 | 7.530 | 7.210 | 7.470 | 83,356 | +0.33(+4.55%) |
Dec 13, 2023 | 7.000 | 7.160 | 7.000 | 7.145 | 129,681 | -0.10(-1.31%) |
Dec 12, 2023 | 7.245 | 7.280 | 7.160 | 7.240 | 428,998 | -0.07(-0.96%) |
Dec 11, 2023 | 7.290 | 7.340 | 7.270 | 7.310 | 356,569 | -0.12(-1.62%) |
Dec 08, 2023 | 7.230 | 7.518 | 7.230 | 7.430 | 75,425 | -0.17(-2.24%) |
Dec 07, 2023 | 7.601 | 7.660 | 7.570 | 7.600 | 276,418 | -0.21(-2.69%) |
Dec 06, 2023 | 7.810 | 7.930 | 7.730 | 7.810 | 121,177 | +0.05(+0.64%) |
Dec 05, 2023 | 7.900 | 7.900 | 7.671 | 7.760 | 114,866 | -0.83(-9.66%) |
Dec 04, 2023 | 9.200 | 9.200 | 8.500 | 8.590 | 170,536 | -2.43(-22.05%) |
Dec 01, 2023 | 10.71 | 11.06 | 10.71 | 11.02 | 67,459 | -0.06(-0.54%) |
Nov 30, 2023 | 10.86 | 11.17 | 10.86 | 11.08 | 114,386 | -0.36(-3.11%) |
Nov 29, 2023 | 11.46 | 11.47 | 11.35 | 11.44 | 41,506 | -0.16(-1.41%) |
Nov 28, 2023 | 11.59 | 11.66 | 11.54 | 11.60 | 15,346 | -0.08(-0.68%) |
Nov 27, 2023 | 11.36 | 11.73 | 11.36 | 11.68 | 22,725 | +0.12(+1.04%) |
Nov 24, 2023 | 11.78 | 11.78 | 11.50 | 11.56 | 16,538 | -0.51(-4.23%) |
Nov 22, 2023 | 12.00 | 12.09 | 11.97 | 12.07 | 19,894 | -0.30(-2.43%) |
Nov 21, 2023 | 12.39 | 12.41 | 12.25 | 12.37 | 27,393 | -0.06(-0.48%) |
Nov 20, 2023 | 12.18 | 12.44 | 12.18 | 12.43 | 25,033 | +0.31(+2.56%) |
Nov 17, 2023 | 12.22 | 12.27 | 12.06 | 12.12 | 57,464 | +0.10(+0.83%) |
Nov 16, 2023 | 12.02 | 12.15 | 11.94 | 12.02 | 73,974 | -1.22(-9.21%) |
Nov 15, 2023 | 12.85 | 13.25 | 12.85 | 13.24 | 31,130 | +0.56(+4.42%) |
Nov 14, 2023 | 12.40 | 12.68 | 12.37 | 12.68 | 42,122 | +0.11(+0.88%) |
Nov 13, 2023 | 12.35 | 12.59 | 12.35 | 12.57 | 21,426 | +0.06(+0.48%) |
Nov 10, 2023 | 12.50 | 12.59 | 12.37 | 12.51 | 16,862 | -0.20(-1.57%) |
Nov 09, 2023 | 12.41 | 12.91 | 12.41 | 12.71 | 16,140 | -0.32(-2.46%) |
Nov 08, 2023 | 13.16 | 13.16 | 12.49 | 13.03 | 50,628 | +0.25(+1.96%) |
Nov 07, 2023 | 13.00 | 13.00 | 12.49 | 12.78 | 145,914 | +0.24(+1.91%) |
Nov 06, 2023 | 12.91 | 12.91 | 12.52 | 12.54 | 29,052 | -0.03(-0.24%) |
Nov 03, 2023 | 12.43 | 12.72 | 11.86 | 12.57 | 24,389 | +0.50(+4.14%) |
Nov 02, 2023 | 12.17 | 12.22 | 11.77 | 12.07 | 39,194 | -0.16(-1.32%) |