Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.420 | 9.930 | 9.400 | 9.670 | 224,203 | +0.15(+1.58%) |
Jan 30, 2024 | 9.610 | 9.620 | 9.470 | 9.520 | 383,466 | -0.16(-1.65%) |
Jan 29, 2024 | 9.590 | 9.835 | 9.470 | 9.680 | 485,029 | +0.15(+1.57%) |
Jan 26, 2024 | 9.520 | 9.650 | 9.430 | 9.530 | 401,614 | +0.02(+0.21%) |
Jan 25, 2024 | 9.360 | 9.540 | 9.240 | 9.510 | 514,845 | +0.31(+3.37%) |
Jan 24, 2024 | 9.050 | 9.430 | 8.974 | 9.200 | 481,256 | +0.34(+3.84%) |
Jan 23, 2024 | 9.200 | 9.320 | 8.680 | 8.860 | 510,888 | -0.18(-1.99%) |
Jan 22, 2024 | 8.860 | 9.060 | 8.825 | 9.040 | 442,387 | +0.26(+2.96%) |
Jan 19, 2024 | 8.220 | 8.800 | 7.980 | 8.780 | 609,368 | +0.64(+7.86%) |
Jan 18, 2024 | 7.880 | 8.330 | 7.880 | 8.140 | 314,632 | +0.33(+4.16%) |
Jan 17, 2024 | 7.800 | 7.900 | 7.670 | 7.815 | 129,291 | -0.13(-1.70%) |
Jan 16, 2024 | 7.840 | 7.960 | 7.630 | 7.950 | 199,700 | +0.05(+0.63%) |
Jan 12, 2024 | 8.070 | 8.270 | 7.841 | 7.900 | 145,453 | -0.10(-1.25%) |
Jan 11, 2024 | 8.180 | 8.180 | 7.730 | 8.000 | 425,676 | -0.22(-2.68%) |
Jan 10, 2024 | 8.510 | 8.620 | 8.020 | 8.220 | 591,223 | -0.25(-2.95%) |
Jan 09, 2024 | 8.470 | 8.770 | 8.290 | 8.470 | 764,869 | -0.12(-1.40%) |
Jan 08, 2024 | 8.580 | 9.250 | 8.570 | 8.590 | 1,047,455 | +0.04(+0.47%) |
Jan 05, 2024 | 7.430 | 8.740 | 7.339 | 8.550 | 1,417,173 | +1.80(+26.67%) |
Jan 04, 2024 | 6.630 | 6.770 | 6.520 | 6.750 | 205,411 | +0.12(+1.81%) |
Jan 03, 2024 | 6.820 | 7.095 | 6.550 | 6.630 | 449,856 | -0.28(-4.05%) |
Jan 02, 2024 | 6.760 | 6.970 | 6.760 | 6.910 | 350,871 | +0.08(+1.17%) |
Dec 29, 2023 | 6.890 | 6.940 | 6.755 | 6.830 | 473,582 | -0.05(-0.73%) |
Dec 28, 2023 | 6.940 | 7.030 | 6.845 | 6.880 | 454,270 | -0.11(-1.57%) |
Dec 27, 2023 | 7.160 | 7.340 | 6.920 | 6.990 | 145,025 | -0.15(-2.10%) |
Dec 26, 2023 | 7.010 | 7.220 | 6.979 | 7.140 | 267,426 | +0.14(+2.00%) |
Dec 22, 2023 | 7.180 | 7.360 | 6.980 | 7.000 | 294,991 | -0.15(-2.10%) |
Dec 21, 2023 | 7.160 | 7.320 | 7.040 | 7.150 | 298,448 | +0.20(+2.88%) |
Dec 20, 2023 | 7.060 | 7.360 | 6.930 | 6.950 | 205,343 | -0.11(-1.56%) |
Dec 19, 2023 | 7.150 | 7.310 | 6.992 | 7.060 | 357,084 | -0.08(-1.12%) |
Dec 18, 2023 | 7.280 | 7.500 | 7.100 | 7.140 | 173,867 | -0.15(-2.06%) |
Dec 15, 2023 | 7.740 | 7.840 | 7.140 | 7.290 | 496,511 | -0.36(-4.71%) |
Dec 14, 2023 | 7.960 | 8.180 | 7.480 | 7.650 | 379,342 | -0.11(-1.42%) |
Dec 13, 2023 | 7.480 | 7.810 | 7.260 | 7.760 | 1,952,963 | +0.26(+3.47%) |
Dec 12, 2023 | 7.500 | 7.540 | 7.290 | 7.500 | 223,282 | -0.05(-0.66%) |
Dec 11, 2023 | 7.490 | 7.575 | 7.380 | 7.550 | 352,902 | +0.04(+0.53%) |
Dec 08, 2023 | 7.380 | 7.660 | 7.380 | 7.510 | 324,804 | +0.09(+1.21%) |
Dec 07, 2023 | 7.320 | 7.465 | 7.120 | 7.420 | 246,078 | +0.12(+1.64%) |
Dec 06, 2023 | 6.880 | 7.370 | 6.190 | 7.300 | 672,682 | +0.36(+5.19%) |
Dec 05, 2023 | 7.150 | 7.300 | 6.740 | 6.940 | 490,796 | -0.21(-2.94%) |
Dec 04, 2023 | 6.840 | 7.169 | 6.830 | 7.150 | 304,961 | +0.27(+3.92%) |
Dec 01, 2023 | 6.520 | 6.950 | 6.350 | 6.880 | 457,001 | +0.33(+5.04%) |
Nov 30, 2023 | 6.500 | 6.630 | 6.360 | 6.550 | 1,504,437 | +0.07(+1.08%) |
Nov 29, 2023 | 6.300 | 6.540 | 6.184 | 6.480 | 359,117 | +0.26(+4.18%) |
Nov 28, 2023 | 5.970 | 6.310 | 5.950 | 6.220 | 415,044 | +0.24(+4.01%) |
Nov 27, 2023 | 5.950 | 6.040 | 5.836 | 5.980 | 278,420 | +0.03(+0.50%) |
Nov 24, 2023 | 5.850 | 6.040 | 5.850 | 5.950 | 77,309 | +0.05(+0.85%) |
Nov 22, 2023 | 6.050 | 6.190 | 5.810 | 5.900 | 237,416 | -0.06(-1.01%) |
Nov 21, 2023 | 5.960 | 6.015 | 5.780 | 5.960 | 1,519,725 | -0.09(-1.49%) |
Nov 20, 2023 | 5.920 | 6.150 | 5.810 | 6.050 | 377,702 | +0.17(+2.89%) |
Nov 17, 2023 | 5.880 | 5.990 | 5.765 | 5.880 | 498,036 | +0.08(+1.38%) |
Nov 16, 2023 | 5.660 | 5.810 | 5.430 | 5.800 | 1,024,309 | +0.04(+0.69%) |
Nov 15, 2023 | 5.620 | 5.990 | 5.610 | 5.760 | 629,865 | +0.14(+2.49%) |
Nov 14, 2023 | 5.430 | 5.830 | 5.410 | 5.620 | 1,619,325 | +0.47(+9.13%) |
Nov 13, 2023 | 5.020 | 5.270 | 4.970 | 5.150 | 172,564 | +0.13(+2.59%) |
Nov 10, 2023 | 5.080 | 5.080 | 4.830 | 5.020 | 368,478 | -0.03(-0.59%) |
Nov 09, 2023 | 5.470 | 5.564 | 5.000 | 5.050 | 391,282 | -0.35(-6.48%) |
Nov 08, 2023 | 5.330 | 5.430 | 4.890 | 5.400 | 599,641 | +0.02(+0.37%) |
Nov 07, 2023 | 4.200 | 5.495 | 4.155 | 5.380 | 862,146 | +1.45(+36.90%) |
Nov 06, 2023 | 4.100 | 4.100 | 3.920 | 3.930 | 375,340 | -0.11(-2.72%) |
Nov 03, 2023 | 3.940 | 4.180 | 3.920 | 4.040 | 493,450 | +0.24(+6.32%) |
Nov 02, 2023 | 3.600 | 3.810 | 3.560 | 3.800 | 486,542 | +0.19(+5.26%) |