Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.220 | 6.247 | 5.790 | 5.830 | 538,136 | -0.46(-7.31%) |
Jan 30, 2024 | 6.610 | 6.680 | 6.250 | 6.290 | 515,687 | -0.41(-6.12%) |
Jan 29, 2024 | 6.260 | 6.710 | 6.180 | 6.700 | 241,103 | +0.41(+6.52%) |
Jan 26, 2024 | 6.380 | 6.548 | 6.250 | 6.290 | 197,230 | -0.19(-2.93%) |
Jan 25, 2024 | 6.470 | 6.570 | 6.300 | 6.480 | 279,836 | +0.03(+0.47%) |
Jan 24, 2024 | 7.020 | 7.070 | 6.400 | 6.450 | 741,954 | -0.23(-3.44%) |
Jan 23, 2024 | 6.750 | 7.010 | 6.580 | 6.680 | 508,857 | +0.12(+1.83%) |
Jan 22, 2024 | 7.000 | 7.258 | 6.530 | 6.560 | 654,083 | -0.61(-8.51%) |
Jan 19, 2024 | 7.000 | 7.390 | 6.610 | 7.170 | 639,093 | +0.14(+1.99%) |
Jan 18, 2024 | 7.090 | 7.275 | 6.960 | 7.030 | 273,636 | -0.04(-0.57%) |
Jan 17, 2024 | 7.200 | 7.420 | 6.930 | 7.070 | 631,646 | -0.22(-3.02%) |
Jan 16, 2024 | 7.710 | 7.700 | 7.100 | 7.290 | 523,902 | -0.42(-5.45%) |
Jan 12, 2024 | 8.300 | 8.350 | 7.680 | 7.710 | 439,864 | -0.49(-5.98%) |
Jan 11, 2024 | 7.800 | 8.440 | 7.640 | 8.200 | 1,228,951 | +0.56(+7.33%) |
Jan 10, 2024 | 7.860 | 7.881 | 7.540 | 7.640 | 240,113 | -0.21(-2.68%) |
Jan 09, 2024 | 7.720 | 8.100 | 7.630 | 7.850 | 377,896 | +0.07(+0.90%) |
Jan 08, 2024 | 8.000 | 8.000 | 7.560 | 7.780 | 606,205 | -0.31(-3.83%) |
Jan 05, 2024 | 8.010 | 8.275 | 7.950 | 8.090 | 660,933 | +0.16(+2.02%) |
Jan 04, 2024 | 7.980 | 8.330 | 7.770 | 7.930 | 863,030 | -0.19(-2.34%) |
Jan 03, 2024 | 8.150 | 8.290 | 7.780 | 8.120 | 415,869 | -0.06(-0.73%) |
Jan 02, 2024 | 8.860 | 8.860 | 8.175 | 8.180 | 290,286 | -0.73(-8.19%) |
Dec 29, 2023 | 8.900 | 9.140 | 8.882 | 8.910 | 309,735 | -0.09(-1.00%) |
Dec 28, 2023 | 9.100 | 9.150 | 8.910 | 9.000 | 421,385 | +0.12(+1.35%) |
Dec 27, 2023 | 8.880 | 9.150 | 8.780 | 8.880 | 547,291 | +0.13(+1.49%) |
Dec 26, 2023 | 8.560 | 8.900 | 8.550 | 8.750 | 234,302 | +0.23(+2.70%) |
Dec 22, 2023 | 8.630 | 8.755 | 8.500 | 8.520 | 192,965 | -0.29(-3.29%) |
Dec 21, 2023 | 8.820 | 8.830 | 8.570 | 8.810 | 179,674 | +0.23(+2.68%) |
Dec 20, 2023 | 8.860 | 8.950 | 8.560 | 8.580 | 319,061 | -0.29(-3.27%) |
Dec 19, 2023 | 8.480 | 8.940 | 8.450 | 8.870 | 487,898 | +0.44(+5.22%) |
Dec 18, 2023 | 9.170 | 9.170 | 8.350 | 8.430 | 764,603 | -0.67(-7.36%) |
Dec 15, 2023 | 9.510 | 9.530 | 8.930 | 9.100 | 614,526 | -0.38(-4.01%) |
Dec 14, 2023 | 9.590 | 9.870 | 9.300 | 9.480 | 861,197 | -0.16(-1.66%) |
Dec 13, 2023 | 9.640 | 9.680 | 9.230 | 9.640 | 415,783 | -0.18(-1.83%) |
Dec 12, 2023 | 9.850 | 9.930 | 9.630 | 9.820 | 146,397 | -0.06(-0.61%) |
Dec 11, 2023 | 9.430 | 9.940 | 9.380 | 9.880 | 525,719 | +0.53(+5.67%) |
Dec 08, 2023 | 9.450 | 9.490 | 9.239 | 9.350 | 238,900 | -0.10(-1.06%) |
Dec 07, 2023 | 9.680 | 9.680 | 9.180 | 9.450 | 397,446 | -0.10(-1.05%) |
Dec 06, 2023 | 9.730 | 10.01 | 9.540 | 9.550 | 301,547 | -0.14(-1.44%) |
Dec 05, 2023 | 9.900 | 9.900 | 9.550 | 9.690 | 323,807 | -0.22(-2.22%) |
Dec 04, 2023 | 9.740 | 10.01 | 9.520 | 9.910 | 420,787 | -0.10(-1.00%) |
Dec 01, 2023 | 10.11 | 10.29 | 9.500 | 10.01 | 1,348,729 | -0.59(-5.57%) |
Nov 30, 2023 | 10.83 | 11.15 | 10.55 | 10.60 | 1,073,606 | -0.24(-2.21%) |
Nov 29, 2023 | 10.71 | 11.14 | 10.56 | 10.84 | 3,276,436 | -0.11(-1.00%) |
Nov 28, 2023 | 11.00 | 11.20 | 10.65 | 10.95 | 3,331,201 | +0.32(+3.01%) |
Nov 27, 2023 | 10.49 | 10.80 | 10.31 | 10.63 | 2,629,318 | +0.67(+6.73%) |
Nov 24, 2023 | 9.860 | 10.27 | 9.660 | 9.960 | 936,368 | +0.44(+4.62%) |
Nov 22, 2023 | 9.570 | 9.650 | 9.300 | 9.520 | 243,319 | +0.00(+0.00%) |
Nov 21, 2023 | 9.840 | 9.870 | 9.440 | 9.520 | 422,968 | -0.35(-3.55%) |
Nov 20, 2023 | 10.01 | 10.07 | 9.610 | 9.870 | 327,834 | +0.16(+1.65%) |
Nov 17, 2023 | 10.10 | 10.45 | 9.710 | 9.710 | 421,174 | -0.29(-2.90%) |
Nov 16, 2023 | 10.77 | 10.96 | 9.555 | 10.00 | 787,159 | -1.00(-9.09%) |
Nov 15, 2023 | 11.38 | 11.55 | 10.94 | 11.00 | 933,187 | +0.00(+0.00%) |
Nov 14, 2023 | 10.30 | 11.18 | 10.16 | 11.00 | 888,787 | +1.00(+10.00%) |
Nov 13, 2023 | 9.820 | 10.20 | 9.520 | 10.00 | 288,814 | +0.13(+1.32%) |
Nov 10, 2023 | 9.700 | 10.01 | 9.300 | 9.870 | 295,369 | +0.13(+1.33%) |
Nov 09, 2023 | 10.11 | 10.19 | 9.740 | 9.740 | 195,450 | -0.26(-2.60%) |
Nov 08, 2023 | 10.04 | 10.13 | 9.880 | 10.00 | 88,018 | -0.01(-0.10%) |
Nov 07, 2023 | 10.12 | 10.87 | 9.850 | 10.01 | 252,939 | -0.06(-0.60%) |
Nov 06, 2023 | 10.93 | 11.00 | 9.960 | 10.07 | 339,492 | -0.81(-7.49%) |
Nov 03, 2023 | 10.60 | 11.15 | 10.47 | 10.88 | 256,117 | +0.48(+4.61%) |
Nov 02, 2023 | 9.890 | 10.47 | 9.890 | 10.40 | 161,509 | +0.71(+7.27%) |