Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.840 | 8.850 | 8.450 | 8.450 | 12,849 | -0.40(-4.52%) |
Jan 30, 2024 | 8.450 | 8.850 | 8.190 | 8.850 | 13,069 | +0.35(+4.12%) |
Jan 29, 2024 | 8.260 | 8.900 | 7.690 | 8.500 | 56,389 | +0.36(+4.42%) |
Jan 26, 2024 | 7.730 | 8.250 | 7.730 | 8.140 | 15,523 | +0.43(+5.58%) |
Jan 25, 2024 | 7.700 | 7.850 | 7.600 | 7.710 | 10,484 | -0.14(-1.78%) |
Jan 24, 2024 | 7.870 | 7.870 | 7.650 | 7.850 | 13,210 | +0.10(+1.29%) |
Jan 23, 2024 | 7.650 | 7.860 | 7.560 | 7.750 | 10,724 | +0.03(+0.39%) |
Jan 22, 2024 | 7.670 | 8.050 | 7.468 | 7.720 | 38,777 | +0.19(+2.52%) |
Jan 19, 2024 | 7.210 | 7.732 | 7.000 | 7.530 | 18,352 | +0.52(+7.42%) |
Jan 18, 2024 | 6.770 | 7.190 | 6.600 | 7.010 | 15,803 | +0.19(+2.79%) |
Jan 17, 2024 | 6.910 | 7.000 | 6.720 | 6.820 | 10,107 | -0.13(-1.87%) |
Jan 16, 2024 | 7.300 | 7.300 | 6.520 | 6.950 | 46,197 | -0.50(-6.71%) |
Jan 12, 2024 | 7.850 | 8.110 | 7.350 | 7.450 | 59,671 | -0.17(-2.23%) |
Jan 11, 2024 | 7.700 | 8.150 | 7.500 | 7.620 | 39,853 | -0.08(-1.04%) |
Jan 10, 2024 | 7.250 | 7.765 | 7.093 | 7.700 | 17,698 | +0.45(+6.21%) |
Jan 09, 2024 | 7.360 | 7.805 | 7.050 | 7.250 | 58,219 | -0.11(-1.49%) |
Jan 08, 2024 | 6.300 | 7.450 | 6.300 | 7.360 | 72,113 | +1.16(+18.71%) |
Jan 05, 2024 | 6.490 | 6.825 | 6.120 | 6.200 | 55,138 | -0.29(-4.47%) |
Jan 04, 2024 | 6.120 | 6.580 | 6.090 | 6.490 | 49,766 | +0.44(+7.27%) |
Jan 03, 2024 | 6.360 | 6.360 | 5.930 | 6.050 | 43,619 | -0.10(-1.63%) |
Jan 02, 2024 | 6.200 | 6.299 | 5.880 | 6.150 | 28,940 | +0.00(+0.00%) |
Dec 29, 2023 | 6.360 | 6.390 | 6.010 | 6.150 | 12,250 | -0.30(-4.65%) |
Dec 28, 2023 | 6.500 | 6.500 | 6.260 | 6.450 | 22,858 | -0.05(-0.77%) |
Dec 27, 2023 | 6.520 | 6.749 | 6.250 | 6.500 | 25,744 | -0.03(-0.46%) |
Dec 26, 2023 | 6.850 | 6.905 | 6.530 | 6.530 | 16,833 | -0.31(-4.53%) |
Dec 22, 2023 | 6.690 | 7.048 | 6.690 | 6.840 | 29,859 | +0.29(+4.43%) |
Dec 21, 2023 | 6.700 | 6.700 | 6.550 | 6.550 | 4,911 | -0.05(-0.76%) |
Dec 20, 2023 | 6.455 | 6.654 | 6.450 | 6.600 | 13,127 | -0.05(-0.75%) |
Dec 19, 2023 | 6.210 | 6.650 | 6.170 | 6.650 | 7,689 | +0.50(+8.13%) |
Dec 18, 2023 | 6.510 | 6.510 | 5.947 | 6.150 | 25,578 | -0.30(-4.65%) |
Dec 15, 2023 | 6.210 | 6.570 | 6.189 | 6.450 | 7,116 | +0.29(+4.71%) |
Dec 14, 2023 | 6.400 | 6.538 | 6.140 | 6.160 | 15,828 | -0.20(-3.14%) |
Dec 13, 2023 | 6.400 | 6.622 | 6.310 | 6.360 | 10,012 | +0.01(+0.16%) |
Dec 12, 2023 | 6.170 | 6.540 | 6.170 | 6.350 | 12,022 | +0.10(+1.60%) |
Dec 11, 2023 | 6.160 | 6.410 | 6.153 | 6.250 | 17,665 | -0.05(-0.79%) |
Dec 08, 2023 | 5.970 | 6.480 | 5.970 | 6.300 | 22,863 | +0.33(+5.60%) |
Dec 07, 2023 | 6.040 | 6.357 | 5.866 | 5.966 | 16,055 | -0.03(-0.57%) |
Dec 06, 2023 | 6.000 | 6.570 | 5.910 | 6.000 | 34,513 | +0.04(+0.60%) |
Dec 05, 2023 | 6.450 | 6.545 | 5.903 | 5.964 | 14,474 | -0.55(-8.39%) |
Dec 04, 2023 | 7.030 | 7.210 | 5.790 | 6.510 | 79,037 | -0.74(-10.21%) |
Dec 01, 2023 | 7.990 | 8.500 | 6.653 | 7.250 | 83,580 | -0.60(-7.64%) |
Nov 30, 2023 | 5.840 | 8.210 | 5.760 | 7.850 | 84,475 | +2.01(+34.42%) |
Nov 29, 2023 | 5.600 | 6.000 | 5.343 | 5.840 | 42,581 | +0.24(+4.29%) |
Nov 28, 2023 | 5.260 | 5.600 | 5.030 | 5.600 | 37,147 | +0.49(+9.59%) |
Nov 27, 2023 | 4.980 | 5.390 | 4.980 | 5.110 | 11,012 | +0.02(+0.39%) |
Nov 24, 2023 | 4.931 | 5.090 | 4.931 | 5.090 | 7,786 | +0.07(+1.39%) |
Nov 22, 2023 | 4.970 | 5.030 | 4.920 | 5.020 | 6,871 | +0.02(+0.40%) |
Nov 21, 2023 | 4.850 | 5.050 | 4.850 | 5.000 | 5,947 | +0.06(+1.21%) |
Nov 20, 2023 | 5.110 | 5.110 | 4.780 | 4.940 | 37,248 | -0.28(-5.36%) |
Nov 17, 2023 | 4.950 | 5.290 | 4.684 | 5.220 | 11,112 | +0.17(+3.37%) |
Nov 16, 2023 | 5.040 | 5.286 | 4.910 | 5.050 | 18,901 | -0.14(-2.70%) |
Nov 15, 2023 | 4.740 | 5.190 | 4.740 | 5.190 | 10,357 | +0.32(+6.57%) |
Nov 14, 2023 | 3.930 | 4.940 | 3.930 | 4.870 | 25,189 | +0.91(+22.98%) |
Nov 13, 2023 | 4.000 | 4.176 | 3.900 | 3.960 | 35,940 | -0.14(-3.42%) |
Nov 10, 2023 | 4.610 | 4.718 | 4.100 | 4.100 | 16,077 | -0.52(-11.25%) |
Nov 09, 2023 | 5.130 | 5.130 | 4.520 | 4.620 | 24,009 | -0.62(-11.83%) |
Nov 08, 2023 | 5.110 | 5.240 | 5.110 | 5.240 | 4,885 | -0.02(-0.38%) |
Nov 07, 2023 | 5.130 | 5.480 | 5.080 | 5.260 | 14,124 | -0.14(-2.59%) |
Nov 06, 2023 | 5.460 | 5.590 | 5.290 | 5.400 | 5,719 | -0.11(-2.00%) |
Nov 03, 2023 | 5.500 | 6.043 | 5.270 | 5.510 | 35,328 | +0.13(+2.42%) |
Nov 02, 2023 | 5.170 | 5.450 | 5.020 | 5.380 | 57,451 | +0.42(+8.47%) |