Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.990 | 8.100 | 6.550 | 6.890 | 454,719 | -1.19(-14.73%) |
Jan 30, 2024 | 7.940 | 8.130 | 7.768 | 8.080 | 395,561 | +0.12(+1.51%) |
Jan 29, 2024 | 7.990 | 8.240 | 7.805 | 7.960 | 193,053 | -0.02(-0.25%) |
Jan 26, 2024 | 8.150 | 8.300 | 7.760 | 7.980 | 153,871 | -0.12(-1.48%) |
Jan 25, 2024 | 7.770 | 8.190 | 7.714 | 8.100 | 190,840 | +0.33(+4.25%) |
Jan 24, 2024 | 7.840 | 7.950 | 7.500 | 7.770 | 106,314 | -0.03(-0.38%) |
Jan 23, 2024 | 7.920 | 8.200 | 7.450 | 7.800 | 334,837 | -0.06(-0.76%) |
Jan 22, 2024 | 7.800 | 8.200 | 7.260 | 7.860 | 247,788 | -0.24(-2.96%) |
Jan 19, 2024 | 7.500 | 8.250 | 7.120 | 8.100 | 242,837 | +0.59(+7.86%) |
Jan 18, 2024 | 8.470 | 8.480 | 7.180 | 7.510 | 388,617 | -0.55(-6.82%) |
Jan 17, 2024 | 7.900 | 9.050 | 7.850 | 8.060 | 750,356 | +0.06(+0.75%) |
Jan 16, 2024 | 8.290 | 8.390 | 7.800 | 8.000 | 351,776 | +0.29(+3.76%) |
Jan 12, 2024 | 7.890 | 8.060 | 7.180 | 7.710 | 226,547 | +0.01(+0.13%) |
Jan 11, 2024 | 7.940 | 8.050 | 7.400 | 7.700 | 109,823 | -0.39(-4.82%) |
Jan 10, 2024 | 8.200 | 8.490 | 7.621 | 8.090 | 279,633 | +0.04(+0.50%) |
Jan 09, 2024 | 5.850 | 8.400 | 5.850 | 8.050 | 1,215,096 | +2.10(+35.29%) |
Jan 08, 2024 | 6.180 | 9.040 | 5.830 | 5.950 | 4,533,243 | +0.42(+7.59%) |
Jan 05, 2024 | 5.500 | 5.690 | 5.210 | 5.530 | 54,295 | +0.02(+0.36%) |
Jan 04, 2024 | 5.290 | 5.960 | 5.200 | 5.510 | 84,696 | -0.25(-4.34%) |
Jan 03, 2024 | 6.130 | 6.130 | 5.500 | 5.760 | 77,583 | -0.49(-7.84%) |
Jan 02, 2024 | 6.000 | 6.480 | 5.730 | 6.250 | 80,801 | +0.11(+1.79%) |
Dec 29, 2023 | 6.780 | 6.780 | 6.100 | 6.140 | 73,647 | -0.59(-8.77%) |
Dec 28, 2023 | 6.560 | 6.890 | 6.400 | 6.730 | 68,466 | +0.21(+3.22%) |
Dec 27, 2023 | 6.200 | 7.190 | 6.145 | 6.520 | 145,751 | +0.34(+5.50%) |
Dec 26, 2023 | 5.410 | 6.210 | 5.410 | 6.180 | 150,140 | +0.80(+14.87%) |
Dec 22, 2023 | 4.970 | 5.640 | 4.810 | 5.380 | 92,994 | +0.43(+8.69%) |
Dec 21, 2023 | 5.050 | 5.195 | 4.805 | 4.950 | 46,740 | +0.01(+0.20%) |
Dec 20, 2023 | 5.260 | 5.690 | 4.900 | 4.940 | 138,413 | -0.42(-7.84%) |
Dec 19, 2023 | 5.050 | 5.480 | 5.000 | 5.360 | 85,590 | +0.42(+8.50%) |
Dec 18, 2023 | 5.190 | 5.250 | 4.910 | 4.940 | 55,485 | -0.25(-4.82%) |
Dec 15, 2023 | 4.830 | 5.240 | 4.620 | 5.190 | 232,448 | +0.25(+5.06%) |
Dec 14, 2023 | 4.440 | 5.100 | 4.330 | 4.940 | 122,329 | +0.61(+14.09%) |
Dec 13, 2023 | 4.050 | 4.564 | 3.830 | 4.330 | 218,829 | +0.30(+7.44%) |
Dec 12, 2023 | 4.140 | 4.240 | 3.800 | 4.030 | 204,635 | -0.10(-2.42%) |
Dec 11, 2023 | 5.070 | 5.080 | 4.050 | 4.130 | 414,287 | -0.93(-18.38%) |
Dec 08, 2023 | 5.120 | 5.600 | 4.910 | 5.060 | 1,106,046 | -0.70(-12.15%) |
Dec 07, 2023 | 3.590 | 6.440 | 3.581 | 5.760 | 12,274,245 | +2.34(+68.42%) |
Dec 06, 2023 | 3.760 | 3.760 | 3.350 | 3.420 | 46,229 | -0.33(-8.80%) |
Dec 05, 2023 | 3.310 | 3.800 | 3.111 | 3.750 | 70,022 | +0.31(+9.01%) |
Dec 04, 2023 | 2.770 | 3.550 | 2.700 | 3.440 | 158,920 | +0.43(+14.29%) |
Dec 01, 2023 | 2.850 | 3.070 | 2.820 | 3.010 | 61,267 | +0.19(+6.74%) |
Nov 30, 2023 | 2.710 | 2.960 | 2.710 | 2.820 | 35,666 | +0.11(+4.06%) |
Nov 29, 2023 | 2.810 | 2.815 | 2.710 | 2.710 | 29,665 | -0.11(-3.90%) |
Nov 28, 2023 | 3.010 | 3.010 | 2.770 | 2.820 | 47,440 | -0.26(-8.44%) |
Nov 27, 2023 | 2.790 | 3.170 | 2.630 | 3.080 | 129,248 | +0.30(+10.79%) |
Nov 24, 2023 | 2.690 | 2.835 | 2.631 | 2.780 | 70,001 | +0.16(+6.11%) |
Nov 22, 2023 | 2.440 | 2.690 | 2.440 | 2.620 | 64,277 | +0.22(+9.17%) |
Nov 21, 2023 | 2.390 | 2.470 | 2.317 | 2.400 | 59,137 | +0.02(+0.84%) |
Nov 20, 2023 | 2.480 | 2.520 | 2.346 | 2.380 | 62,090 | -0.19(-7.39%) |
Nov 17, 2023 | 2.660 | 2.689 | 2.210 | 2.570 | 383,933 | -0.15(-5.51%) |
Nov 16, 2023 | 2.670 | 2.850 | 2.600 | 2.720 | 710,229 | -0.00(-0.18%) |
Nov 15, 2023 | 2.490 | 3.060 | 2.450 | 2.725 | 12,907,745 | +0.60(+27.93%) |
Nov 14, 2023 | 2.160 | 2.300 | 2.095 | 2.130 | 443,407 | -0.03(-1.39%) |
Nov 13, 2023 | 2.210 | 2.370 | 2.000 | 2.160 | 111,217 | -0.05(-2.26%) |
Nov 10, 2023 | 2.150 | 2.450 | 2.050 | 2.210 | 18,296 | +0.08(+3.76%) |
Nov 09, 2023 | 2.750 | 2.750 | 2.100 | 2.130 | 30,539 | -0.66(-23.66%) |
Nov 08, 2023 | 2.840 | 2.850 | 2.760 | 2.790 | 5,899 | -0.01(-0.36%) |
Nov 07, 2023 | 2.770 | 2.805 | 2.660 | 2.800 | 17,610 | +0.05(+1.82%) |
Nov 06, 2023 | 2.800 | 2.840 | 2.750 | 2.750 | 10,333 | -0.09(-3.17%) |
Nov 03, 2023 | 3.040 | 3.070 | 2.800 | 2.840 | 29,683 | -0.10(-3.40%) |
Nov 02, 2023 | 2.350 | 3.110 | 2.335 | 2.940 | 108,629 | +0.59(+25.11%) |