Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.110 | 7.480 | 7.100 | 7.440 | 12,451 | +0.14(+1.92%) |
Jan 30, 2024 | 7.180 | 8.380 | 7.040 | 7.300 | 92,856 | +0.36(+5.19%) |
Jan 29, 2024 | 5.930 | 7.000 | 5.740 | 6.940 | 62,799 | +1.37(+24.60%) |
Jan 26, 2024 | 5.750 | 5.950 | 5.405 | 5.570 | 30,009 | +0.48(+9.43%) |
Jan 25, 2024 | 5.390 | 5.390 | 5.000 | 5.090 | 10,971 | -0.37(-6.78%) |
Jan 24, 2024 | 5.830 | 5.830 | 5.080 | 5.460 | 17,412 | -0.14(-2.52%) |
Jan 23, 2024 | 5.450 | 6.250 | 5.112 | 5.601 | 27,217 | +0.48(+9.39%) |
Jan 22, 2024 | 5.070 | 5.790 | 4.820 | 5.120 | 57,563 | +0.34(+7.09%) |
Jan 19, 2024 | 4.560 | 4.835 | 4.245 | 4.781 | 37,655 | +0.51(+12.06%) |
Jan 18, 2024 | 3.680 | 4.500 | 3.590 | 4.266 | 19,463 | +0.75(+21.21%) |
Jan 17, 2024 | 3.560 | 3.560 | 3.510 | 3.520 | 842 | +0.11(+3.23%) |
Jan 16, 2024 | 3.700 | 3.700 | 3.357 | 3.410 | 3,118 | +0.00(+0.00%) |
Jan 12, 2024 | 3.690 | 3.690 | 3.400 | 3.410 | 2,790 | +0.14(+4.40%) |
Jan 11, 2024 | 3.400 | 3.720 | 3.266 | 3.266 | 2,677 | -0.09(-2.79%) |
Jan 09, 2024 | 3.360 | 233 | +0.01(+0.30%) | |||
Jan 08, 2024 | 3.200 | 3.350 | 3.200 | 3.350 | 1,122 | -0.23(-6.42%) |
Jan 05, 2024 | 3.480 | 3.580 | 3.480 | 3.580 | 2,290 | -0.02(-0.63%) |
Jan 04, 2024 | 3.720 | 3.720 | 3.257 | 3.603 | 5,776 | +0.10(+2.93%) |
Jan 03, 2024 | 3.380 | 3.730 | 3.030 | 3.500 | 14,306 | +0.44(+14.19%) |
Jan 02, 2024 | 2.940 | 3.065 | 2.860 | 3.065 | 14,073 | +0.21(+7.17%) |
Dec 29, 2023 | 2.880 | 3.100 | 2.860 | 2.860 | 3,874 | -0.07(-2.39%) |
Dec 28, 2023 | 2.900 | 3.125 | 2.680 | 2.930 | 15,670 | +0.03(+1.03%) |
Dec 27, 2023 | 3.000 | 3.010 | 2.800 | 2.900 | 2,975 | -0.10(-3.33%) |
Dec 26, 2023 | 3.160 | 3.260 | 2.800 | 3.000 | 14,890 | -0.05(-1.64%) |
Dec 22, 2023 | 3.165 | 3.165 | 2.980 | 3.050 | 2,724 | +0.08(+2.75%) |
Dec 21, 2023 | 3.060 | 3.060 | 2.900 | 2.968 | 3,057 | -0.10(-3.24%) |
Dec 20, 2023 | 3.340 | 3.340 | 3.043 | 3.068 | 2,206 | -0.07(-2.30%) |
Dec 19, 2023 | 3.060 | 3.160 | 2.930 | 3.140 | 6,272 | -0.14(-4.23%) |
Dec 18, 2023 | 3.250 | 3.380 | 3.141 | 3.279 | 7,264 | +0.20(+6.45%) |
Dec 15, 2023 | 3.010 | 3.230 | 3.010 | 3.080 | 3,184 | -0.11(-3.45%) |
Dec 14, 2023 | 3.260 | 3.421 | 3.060 | 3.190 | 11,511 | -0.07(-2.15%) |
Dec 13, 2023 | 3.240 | 3.504 | 3.180 | 3.260 | 4,706 | +0.25(+8.31%) |
Dec 12, 2023 | 3.240 | 3.380 | 2.860 | 3.010 | 17,175 | -0.34(-10.15%) |
Dec 11, 2023 | 3.460 | 3.635 | 3.260 | 3.350 | 7,200 | -0.54(-13.88%) |
Dec 08, 2023 | 3.240 | 3.890 | 3.061 | 3.890 | 6,160 | +0.51(+14.92%) |
Dec 07, 2023 | 3.400 | 3.400 | 3.282 | 3.385 | 5,102 | -0.01(-0.15%) |
Dec 06, 2023 | 3.350 | 3.390 | 3.195 | 3.390 | 5,032 | -0.05(-1.51%) |
Dec 05, 2023 | 3.570 | 3.780 | 3.100 | 3.442 | 12,412 | +0.14(+4.30%) |
Dec 04, 2023 | 3.645 | 3.720 | 3.275 | 3.300 | 32,065 | -0.63(-16.03%) |
Dec 01, 2023 | 4.190 | 4.190 | 3.770 | 3.930 | 3,405 | -0.22(-5.30%) |
Nov 30, 2023 | 4.020 | 4.180 | 3.907 | 4.150 | 2,419 | +0.14(+3.49%) |
Nov 29, 2023 | 4.240 | 4.250 | 3.720 | 4.010 | 14,765 | -0.13(-3.14%) |
Nov 28, 2023 | 3.400 | 4.560 | 3.350 | 4.140 | 38,680 | +0.61(+17.28%) |
Nov 27, 2023 | 3.500 | 3.740 | 3.367 | 3.530 | 7,338 | +0.16(+4.84%) |
Nov 24, 2023 | 3.296 | 3.367 | 2.970 | 3.367 | 3,911 | +0.21(+6.55%) |
Nov 22, 2023 | 3.490 | 3.490 | 2.830 | 3.160 | 17,109 | +0.07(+2.27%) |
Nov 21, 2023 | 3.090 | 3.090 | 3.090 | 3.090 | 418 | -0.03(-1.10%) |
Nov 20, 2023 | 3.305 | 3.305 | 3.124 | 3.124 | 6,496 | -0.36(-10.22%) |
Nov 17, 2023 | 3.550 | 3.600 | 3.190 | 3.480 | 10,852 | +0.12(+3.57%) |
Nov 16, 2023 | 3.550 | 3.720 | 3.330 | 3.360 | 28,166 | -0.15(-4.15%) |
Nov 15, 2023 | 3.330 | 3.505 | 3.330 | 3.505 | 1,139 | +0.11(+3.15%) |
Nov 14, 2023 | 3.500 | 3.570 | 3.270 | 3.398 | 10,403 | -0.00(-0.05%) |
Nov 13, 2023 | 3.210 | 3.420 | 3.160 | 3.400 | 4,583 | +0.03(+0.78%) |
Nov 10, 2023 | 3.250 | 3.380 | 3.000 | 3.374 | 10,553 | +0.22(+7.10%) |
Nov 09, 2023 | 3.960 | 3.960 | 3.150 | 3.150 | 24,711 | -0.46(-12.74%) |
Nov 08, 2023 | 3.600 | 3.790 | 3.280 | 3.610 | 73,808 | +0.36(+11.08%) |
Nov 07, 2023 | 3.150 | 3.465 | 3.150 | 3.250 | 29,299 | +0.05(+1.56%) |
Nov 06, 2023 | 2.990 | 3.300 | 2.966 | 3.200 | 25,688 | +0.35(+12.28%) |
Nov 03, 2023 | 2.600 | 2.856 | 2.600 | 2.850 | 104,515 | +0.48(+20.25%) |
Nov 02, 2023 | 2.310 | 2.660 | 2.140 | 2.370 | 83,749 | +0.22(+10.23%) |