Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.900 | 4.050 | 3.755 | 3.760 | 4,309,392 | -0.25(-6.12%) |
Jan 30, 2024 | 4.110 | 4.110 | 3.900 | 4.005 | 3,871,209 | -0.16(-3.73%) |
Jan 29, 2024 | 4.280 | 4.310 | 3.910 | 4.160 | 5,341,634 | -0.20(-4.59%) |
Jan 26, 2024 | 4.430 | 4.515 | 4.350 | 4.360 | 2,905,964 | -0.11(-2.46%) |
Jan 25, 2024 | 4.440 | 4.575 | 4.360 | 4.470 | 3,511,347 | +0.10(+2.29%) |
Jan 24, 2024 | 4.660 | 4.740 | 4.360 | 4.370 | 3,319,912 | -0.22(-4.79%) |
Jan 23, 2024 | 4.560 | 4.730 | 4.360 | 4.590 | 5,051,743 | -0.12(-2.55%) |
Jan 22, 2024 | 4.620 | 5.010 | 4.615 | 4.710 | 4,852,758 | +0.17(+3.86%) |
Jan 19, 2024 | 4.670 | 4.710 | 4.305 | 4.535 | 5,420,079 | -0.02(-0.44%) |
Jan 18, 2024 | 4.740 | 4.860 | 4.240 | 4.555 | 6,462,894 | -0.16(-3.39%) |
Jan 17, 2024 | 4.560 | 4.780 | 4.410 | 4.715 | 7,585,917 | +0.06(+1.40%) |
Jan 16, 2024 | 5.500 | 5.500 | 4.370 | 4.650 | 15,088,120 | -0.96(-17.19%) |
Jan 12, 2024 | 5.930 | 6.006 | 5.580 | 5.615 | 4,601,545 | -0.31(-5.31%) |
Jan 11, 2024 | 6.450 | 6.460 | 5.620 | 5.930 | 8,776,270 | -0.57(-8.77%) |
Jan 10, 2024 | 6.550 | 6.650 | 6.405 | 6.500 | 2,900,228 | -0.04(-0.61%) |
Jan 09, 2024 | 6.550 | 6.740 | 6.325 | 6.540 | 3,576,459 | -0.13(-1.95%) |
Jan 08, 2024 | 6.530 | 6.760 | 6.210 | 6.670 | 5,225,950 | +0.22(+3.49%) |
Jan 05, 2024 | 6.740 | 6.980 | 6.280 | 6.445 | 6,882,660 | -0.34(-5.08%) |
Jan 04, 2024 | 7.340 | 7.340 | 6.400 | 6.790 | 16,644,658 | -0.85(-11.13%) |
Jan 03, 2024 | 8.120 | 8.200 | 7.550 | 7.640 | 8,615,632 | -0.94(-10.96%) |
Jan 02, 2024 | 8.680 | 8.740 | 8.170 | 8.580 | 4,238,768 | -0.17(-1.94%) |
Dec 29, 2023 | 9.070 | 9.200 | 8.720 | 8.750 | 3,566,021 | -0.29(-3.21%) |
Dec 28, 2023 | 9.590 | 9.600 | 8.860 | 9.040 | 3,815,091 | -0.55(-5.74%) |
Dec 27, 2023 | 9.420 | 9.600 | 9.300 | 9.590 | 3,020,410 | +0.30(+3.23%) |
Dec 26, 2023 | 9.530 | 9.645 | 9.260 | 9.290 | 2,783,626 | -0.12(-1.28%) |
Dec 22, 2023 | 9.480 | 9.770 | 9.290 | 9.410 | 4,450,040 | -0.07(-0.74%) |
Dec 21, 2023 | 8.840 | 9.520 | 8.650 | 9.480 | 6,933,776 | +0.81(+9.34%) |
Dec 20, 2023 | 9.000 | 9.460 | 8.575 | 8.670 | 11,816,722 | +0.29(+3.46%) |
Dec 19, 2023 | 8.130 | 8.420 | 7.930 | 8.380 | 6,573,804 | +0.36(+4.49%) |
Dec 18, 2023 | 7.620 | 8.165 | 7.510 | 8.020 | 5,662,549 | +0.47(+6.23%) |
Dec 15, 2023 | 7.930 | 8.080 | 7.410 | 7.550 | 5,819,231 | -0.29(-3.70%) |
Dec 14, 2023 | 7.770 | 8.180 | 7.670 | 7.840 | 9,592,741 | +0.47(+6.38%) |
Dec 13, 2023 | 6.820 | 7.390 | 6.510 | 7.370 | 5,876,616 | +0.51(+7.43%) |
Dec 12, 2023 | 7.060 | 7.099 | 6.610 | 6.860 | 3,568,809 | -0.35(-4.85%) |
Dec 11, 2023 | 7.150 | 7.620 | 6.975 | 7.210 | 3,246,366 | +0.04(+0.56%) |
Dec 08, 2023 | 6.840 | 7.170 | 6.800 | 7.170 | 3,848,027 | +0.25(+3.61%) |
Dec 07, 2023 | 6.560 | 6.970 | 6.560 | 6.920 | 4,266,987 | +0.34(+5.17%) |
Dec 06, 2023 | 6.510 | 6.775 | 6.490 | 6.580 | 3,355,951 | +0.10(+1.54%) |
Dec 05, 2023 | 6.950 | 6.950 | 6.445 | 6.480 | 4,711,002 | -0.57(-8.09%) |
Dec 04, 2023 | 7.300 | 7.332 | 6.910 | 7.050 | 3,925,468 | -0.25(-3.42%) |
Dec 01, 2023 | 7.160 | 7.390 | 6.880 | 7.300 | 2,747,392 | +0.09(+1.25%) |
Nov 30, 2023 | 7.400 | 7.470 | 7.095 | 7.210 | 2,243,670 | -0.16(-2.17%) |
Nov 29, 2023 | 7.500 | 7.800 | 7.310 | 7.370 | 6,157,188 | +0.02(+0.27%) |
Nov 28, 2023 | 6.910 | 7.370 | 6.806 | 7.350 | 2,747,400 | +0.47(+6.83%) |
Nov 27, 2023 | 6.850 | 7.150 | 6.709 | 6.880 | 2,953,046 | +0.00(+0.00%) |
Nov 24, 2023 | 6.940 | 7.085 | 6.810 | 6.880 | 1,350,902 | +0.03(+0.44%) |
Nov 22, 2023 | 6.760 | 7.015 | 6.720 | 6.850 | 1,494,448 | +0.04(+0.59%) |
Nov 21, 2023 | 7.080 | 7.080 | 6.725 | 6.810 | 1,800,406 | -0.26(-3.68%) |
Nov 20, 2023 | 6.950 | 7.320 | 6.950 | 7.070 | 3,107,679 | +0.12(+1.73%) |
Nov 17, 2023 | 6.440 | 7.040 | 6.305 | 6.950 | 6,447,939 | +0.58(+9.11%) |
Nov 16, 2023 | 6.780 | 6.819 | 6.330 | 6.370 | 4,242,636 | -0.57(-8.21%) |
Nov 15, 2023 | 6.920 | 7.340 | 6.870 | 6.940 | 3,880,899 | +0.07(+1.02%) |
Nov 14, 2023 | 6.970 | 7.260 | 6.625 | 6.870 | 4,351,782 | +0.37(+5.61%) |
Nov 13, 2023 | 6.980 | 6.985 | 6.280 | 6.505 | 6,719,746 | -0.50(-7.07%) |
Nov 10, 2023 | 7.150 | 7.180 | 6.670 | 7.000 | 4,912,818 | -0.20(-2.78%) |
Nov 09, 2023 | 7.460 | 7.580 | 7.170 | 7.200 | 3,344,603 | -0.24(-3.23%) |
Nov 08, 2023 | 7.560 | 7.795 | 7.251 | 7.440 | 5,026,771 | -0.12(-1.59%) |
Nov 07, 2023 | 7.100 | 7.580 | 7.030 | 7.560 | 3,617,261 | +0.34(+4.78%) |
Nov 06, 2023 | 7.370 | 7.550 | 6.885 | 7.215 | 5,063,869 | -0.11(-1.43%) |
Nov 03, 2023 | 7.680 | 9.270 | 7.055 | 7.320 | 12,493,828 | -0.91(-11.06%) |
Nov 02, 2023 | 8.280 | 8.520 | 7.980 | 8.230 | 6,823,305 | +0.23(+2.88%) |