Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.230 | 7.326 | 7.182 | 7.230 | 37,037 | -0.02(-0.27%) |
Jan 30, 2024 | 7.230 | 7.596 | 7.134 | 7.249 | 24,268 | +0.09(+1.20%) |
Jan 29, 2024 | 7.135 | 7.444 | 7.107 | 7.163 | 23,842 | -0.05(-0.65%) |
Jan 26, 2024 | 7.238 | 7.491 | 7.238 | 7.210 | 19,548 | +0.02(+0.33%) |
Jan 25, 2024 | 7.182 | 7.238 | 7.088 | 7.187 | 32,057 | +0.00(+0.07%) |
Jan 24, 2024 | 7.014 | 7.341 | 6.920 | 7.182 | 18,240 | +0.14(+1.92%) |
Jan 23, 2024 | 6.986 | 7.107 | 6.808 | 7.046 | 21,161 | -0.09(-1.25%) |
Jan 22, 2024 | 6.742 | 7.285 | 6.742 | 7.135 | 26,326 | +0.11(+1.60%) |
Jan 19, 2024 | 7.145 | 7.145 | 7.014 | 7.023 | 10,504 | +0.01(+0.13%) |
Jan 18, 2024 | 7.070 | 7.145 | 6.920 | 7.014 | 17,772 | -0.02(-0.26%) |
Jan 17, 2024 | 6.873 | 7.079 | 6.873 | 7.032 | 5,729 | -0.05(-0.66%) |
Jan 16, 2024 | 7.014 | 7.079 | 6.733 | 7.079 | 18,356 | +0.08(+1.11%) |
Jan 12, 2024 | 6.803 | 7.001 | 6.803 | 7.001 | 16,159 | +0.13(+1.86%) |
Jan 11, 2024 | 6.742 | 6.892 | 6.733 | 6.873 | 10,863 | +0.03(+0.41%) |
Jan 10, 2024 | 7.014 | 7.023 | 6.743 | 6.845 | 17,530 | -0.17(-2.40%) |
Jan 09, 2024 | 7.135 | 7.145 | 7.014 | 7.014 | 12,007 | -0.10(-1.45%) |
Jan 08, 2024 | 7.014 | 7.145 | 6.789 | 7.117 | 32,092 | +0.37(+5.55%) |
Jan 05, 2024 | 6.780 | 6.920 | 6.686 | 6.742 | 39,547 | -0.32(-4.50%) |
Jan 04, 2024 | 7.219 | 7.229 | 6.892 | 7.060 | 40,044 | -0.15(-2.08%) |
Jan 03, 2024 | 6.929 | 7.229 | 6.640 | 7.210 | 37,852 | -0.02(-0.26%) |
Jan 02, 2024 | 7.098 | 7.388 | 6.621 | 7.229 | 31,079 | +0.04(+0.52%) |
Dec 29, 2023 | 7.481 | 7.642 | 6.499 | 7.191 | 142,981 | -0.07(-0.90%) |
Dec 28, 2023 | 7.425 | 7.949 | 7.233 | 7.257 | 40,990 | -0.20(-2.65%) |
Dec 27, 2023 | 6.681 | 7.454 | 6.482 | 7.454 | 56,131 | +0.69(+10.22%) |
Dec 26, 2023 | 6.872 | 7.372 | 6.709 | 6.763 | 48,195 | -0.11(-1.59%) |
Dec 22, 2023 | 6.672 | 7.424 | 6.536 | 6.872 | 66,528 | +0.34(+5.15%) |
Dec 21, 2023 | 5.272 | 7.136 | 5.272 | 6.536 | 106,236 | +1.35(+26.14%) |
Dec 20, 2023 | 4.718 | 5.290 | 4.636 | 5.181 | 96,694 | +0.40(+8.37%) |
Dec 19, 2023 | 4.536 | 5.154 | 4.527 | 4.781 | 63,330 | +0.41(+9.36%) |
Dec 18, 2023 | 4.909 | 4.909 | 4.372 | 4.372 | 51,449 | -0.40(-8.38%) |
Dec 15, 2023 | 4.082 | 4.954 | 3.872 | 4.772 | 64,874 | +0.91(+23.53%) |
Dec 14, 2023 | 3.645 | 4.218 | 3.645 | 3.863 | 62,748 | +0.12(+3.16%) |
Dec 13, 2023 | 4.336 | 4.436 | 3.727 | 3.745 | 186,543 | -0.62(-14.17%) |
Dec 12, 2023 | 6.927 | 8.172 | 3.645 | 4.363 | 671,733 | -9.50(-68.52%) |
Dec 11, 2023 | 13.87 | 14.15 | 13.77 | 13.86 | 17,518 | -0.22(-1.55%) |
Dec 08, 2023 | 14.07 | 14.59 | 14.07 | 14.08 | 17,689 | +0.02(+0.13%) |
Dec 07, 2023 | 14.41 | 14.54 | 14.06 | 14.06 | 44,162 | -0.25(-1.78%) |
Dec 06, 2023 | 14.25 | 14.82 | 14.18 | 14.32 | 13,621 | -0.09(-0.63%) |
Dec 05, 2023 | 14.36 | 14.54 | 14.28 | 14.41 | 25,618 | -0.15(-1.06%) |
Dec 04, 2023 | 14.80 | 14.82 | 14.36 | 14.56 | 27,523 | +0.02(+0.13%) |
Dec 01, 2023 | 14.54 | 15.26 | 14.54 | 14.54 | 21,060 | -0.01(-0.06%) |
Nov 30, 2023 | 15.00 | 15.27 | 14.54 | 14.55 | 21,373 | -0.45(-2.97%) |
Nov 29, 2023 | 16.02 | 16.69 | 14.23 | 15.00 | 68,356 | -0.84(-5.29%) |
Nov 28, 2023 | 16.78 | 16.89 | 15.70 | 15.84 | 44,319 | -0.49(-3.02%) |
Nov 27, 2023 | 15.57 | 17.13 | 15.56 | 16.33 | 48,692 | +0.74(+4.78%) |
Nov 24, 2023 | 15.61 | 15.61 | 15.58 | 15.58 | 828 | -0.07(-0.46%) |
Nov 22, 2023 | 15.32 | 15.79 | 15.25 | 15.66 | 9,487 | +0.05(+0.34%) |
Nov 21, 2023 | 15.52 | 15.67 | 15.25 | 15.60 | 15,759 | +0.08(+0.52%) |
Nov 20, 2023 | 15.61 | 15.70 | 15.16 | 15.52 | 7,357 | +0.15(+0.97%) |
Nov 17, 2023 | 15.65 | 15.66 | 15.26 | 15.37 | 9,471 | -0.28(-1.81%) |
Nov 16, 2023 | 15.16 | 15.88 | 15.03 | 15.66 | 12,847 | +0.39(+2.58%) |
Nov 15, 2023 | 15.69 | 15.95 | 14.85 | 15.26 | 21,991 | +0.19(+1.25%) |
Nov 14, 2023 | 15.86 | 16.15 | 14.59 | 15.07 | 14,900 | -0.09(-0.60%) |
Nov 13, 2023 | 15.50 | 15.91 | 14.91 | 15.16 | 23,568 | -0.39(-2.48%) |
Nov 10, 2023 | 15.43 | 16.15 | 14.89 | 15.55 | 5,514 | +0.34(+2.24%) |
Nov 09, 2023 | 15.50 | 15.87 | 15.21 | 15.21 | 3,864 | +0.03(+0.18%) |
Nov 08, 2023 | 15.21 | 15.79 | 14.84 | 15.18 | 19,515 | -0.18(-1.17%) |
Nov 07, 2023 | 15.56 | 16.18 | 15.25 | 15.36 | 21,149 | -0.92(-5.62%) |
Nov 06, 2023 | 15.39 | 16.33 | 15.16 | 16.28 | 34,199 | +0.64(+4.07%) |
Nov 03, 2023 | 13.46 | 15.68 | 13.46 | 15.64 | 39,819 | +2.64(+20.29%) |
Nov 02, 2023 | 12.10 | 14.23 | 12.10 | 13.00 | 53,978 | +0.94(+7.82%) |