Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.850 | 6.980 | 6.790 | 6.850 | 41,178 | +0.03(+0.44%) |
Jan 30, 2024 | 6.820 | 6.970 | 6.750 | 6.820 | 84,484 | -0.17(-2.43%) |
Jan 29, 2024 | 6.880 | 7.730 | 6.750 | 6.990 | 342,232 | +0.30(+4.48%) |
Jan 26, 2024 | 6.890 | 7.250 | 6.500 | 6.690 | 225,980 | -0.28(-4.02%) |
Jan 25, 2024 | 7.700 | 7.878 | 6.705 | 6.970 | 262,565 | -0.78(-10.06%) |
Jan 24, 2024 | 9.530 | 9.550 | 7.650 | 7.750 | 1,255,904 | -1.79(-18.76%) |
Jan 23, 2024 | 9.590 | 9.590 | 9.520 | 9.540 | 258,624 | -0.01(-0.10%) |
Jan 22, 2024 | 9.560 | 9.600 | 9.540 | 9.550 | 218,819 | -0.02(-0.21%) |
Jan 19, 2024 | 9.590 | 9.630 | 9.520 | 9.570 | 363,478 | -0.02(-0.21%) |
Jan 18, 2024 | 9.590 | 9.650 | 9.570 | 9.590 | 1,025,647 | -0.03(-0.31%) |
Jan 17, 2024 | 9.580 | 9.660 | 9.580 | 9.620 | 615,479 | +0.03(+0.31%) |
Jan 16, 2024 | 9.580 | 9.605 | 9.580 | 9.590 | 189,167 | +0.00(+0.00%) |
Jan 12, 2024 | 9.640 | 9.650 | 9.590 | 9.590 | 206,481 | -0.02(-0.21%) |
Jan 11, 2024 | 9.590 | 9.620 | 9.590 | 9.610 | 135,316 | +0.01(+0.10%) |
Jan 10, 2024 | 9.630 | 9.630 | 9.590 | 9.600 | 147,671 | -0.02(-0.21%) |
Jan 09, 2024 | 9.600 | 9.650 | 9.580 | 9.620 | 143,593 | +0.02(+0.21%) |
Jan 08, 2024 | 9.590 | 9.650 | 9.590 | 9.600 | 143,114 | -0.02(-0.21%) |
Jan 05, 2024 | 9.620 | 9.650 | 9.580 | 9.620 | 141,528 | +0.00(+0.00%) |
Jan 04, 2024 | 9.570 | 9.630 | 9.570 | 9.620 | 347,032 | +0.03(+0.31%) |
Jan 03, 2024 | 9.570 | 9.590 | 9.570 | 9.590 | 16,149 | -0.03(-0.31%) |
Jan 02, 2024 | 9.600 | 9.630 | 9.560 | 9.620 | 75,748 | +0.01(+0.10%) |
Dec 29, 2023 | 9.610 | 9.620 | 9.580 | 9.610 | 167,030 | +0.03(+0.31%) |
Dec 28, 2023 | 9.660 | 9.660 | 9.550 | 9.580 | 36,226 | -0.05(-0.52%) |
Dec 27, 2023 | 9.600 | 9.690 | 9.570 | 9.630 | 25,949 | -0.02(-0.21%) |
Dec 26, 2023 | 9.670 | 9.680 | 9.610 | 9.650 | 74,217 | +0.02(+0.21%) |
Dec 22, 2023 | 9.650 | 9.670 | 9.570 | 9.630 | 35,211 | -0.02(-0.21%) |
Dec 21, 2023 | 9.590 | 9.650 | 9.580 | 9.650 | 42,598 | +0.06(+0.63%) |
Dec 20, 2023 | 9.570 | 9.590 | 9.570 | 9.590 | 100,781 | +0.01(+0.10%) |
Dec 19, 2023 | 9.570 | 9.590 | 9.570 | 9.580 | 140,085 | +0.01(+0.10%) |
Dec 18, 2023 | 9.610 | 9.638 | 9.520 | 9.570 | 167,436 | -0.02(-0.21%) |
Dec 15, 2023 | 9.570 | 9.679 | 9.570 | 9.590 | 1,051,911 | +4.31(+81.80%) |
Dec 14, 2023 | 4.690 | 5.364 | 4.690 | 5.275 | 24,049 | +0.61(+12.96%) |
Dec 13, 2023 | 4.630 | 4.830 | 4.560 | 4.670 | 15,534 | +0.16(+3.55%) |
Dec 12, 2023 | 5.010 | 5.010 | 4.510 | 4.510 | 18,179 | -0.45(-9.07%) |
Dec 11, 2023 | 5.110 | 5.320 | 4.950 | 4.960 | 7,744 | -0.16(-3.13%) |
Dec 08, 2023 | 5.090 | 5.562 | 4.920 | 5.120 | 50,211 | +0.22(+4.49%) |
Dec 07, 2023 | 4.940 | 4.960 | 4.886 | 4.900 | 18,388 | -0.01(-0.20%) |
Dec 06, 2023 | 4.920 | 5.080 | 4.884 | 4.910 | 5,389 | -0.17(-3.35%) |
Dec 05, 2023 | 5.190 | 5.190 | 4.800 | 5.080 | 43,399 | +0.16(+3.25%) |
Dec 04, 2023 | 4.920 | 5.100 | 4.900 | 4.920 | 16,311 | -0.15(-2.96%) |
Dec 01, 2023 | 4.900 | 5.080 | 4.800 | 5.070 | 35,341 | +0.04(+0.80%) |
Nov 30, 2023 | 5.020 | 5.150 | 4.800 | 5.030 | 24,726 | +0.06(+1.21%) |
Nov 29, 2023 | 5.080 | 5.400 | 4.970 | 4.970 | 34,779 | -0.19(-3.68%) |
Nov 28, 2023 | 5.340 | 5.540 | 5.000 | 5.160 | 18,200 | -0.16(-3.01%) |
Nov 27, 2023 | 5.650 | 5.650 | 5.320 | 5.320 | 37,862 | -0.19(-3.45%) |
Nov 24, 2023 | 5.550 | 5.790 | 5.510 | 5.510 | 1,961 | -0.20(-3.50%) |
Nov 22, 2023 | 5.110 | 5.882 | 5.110 | 5.710 | 7,312 | +0.34(+6.33%) |
Nov 21, 2023 | 5.500 | 5.660 | 5.200 | 5.370 | 5,703 | -0.14(-2.54%) |
Nov 20, 2023 | 6.100 | 6.110 | 5.315 | 5.510 | 34,507 | -0.56(-9.23%) |
Nov 17, 2023 | 6.080 | 6.475 | 5.840 | 6.070 | 37,851 | +0.10(+1.68%) |
Nov 16, 2023 | 6.010 | 6.010 | 5.950 | 5.970 | 12,459 | -0.19(-3.08%) |
Nov 15, 2023 | 6.270 | 6.560 | 6.150 | 6.160 | 12,245 | -0.01(-0.16%) |
Nov 14, 2023 | 6.090 | 6.195 | 6.010 | 6.170 | 5,194 | +0.07(+1.15%) |
Nov 13, 2023 | 6.520 | 6.600 | 6.100 | 6.100 | 19,019 | -0.43(-6.58%) |
Nov 10, 2023 | 6.750 | 6.901 | 6.510 | 6.530 | 11,303 | -0.32(-4.67%) |
Nov 09, 2023 | 6.160 | 6.990 | 6.140 | 6.850 | 62,167 | +0.72(+11.75%) |
Nov 08, 2023 | 6.330 | 6.330 | 6.000 | 6.130 | 8,350 | -0.02(-0.33%) |
Nov 07, 2023 | 6.120 | 6.370 | 6.005 | 6.150 | 25,398 | +0.00(+0.00%) |
Nov 06, 2023 | 6.330 | 6.445 | 6.110 | 6.150 | 17,605 | -0.12(-1.91%) |
Nov 03, 2023 | 6.310 | 6.500 | 6.040 | 6.270 | 39,769 | +0.13(+2.12%) |
Nov 02, 2023 | 6.150 | 6.400 | 6.090 | 6.140 | 12,188 | -0.01(-0.16%) |