Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.990 | 11.32 | 8.560 | 10.82 | 184,310 | +2.68(+32.92%) |
Jan 30, 2024 | 10.01 | 10.09 | 7.400 | 8.140 | 212,398 | -4.20(-34.04%) |
Jan 29, 2024 | 11.61 | 12.61 | 10.25 | 12.34 | 127,407 | +2.93(+31.14%) |
Jan 26, 2024 | 8.290 | 9.420 | 7.860 | 9.410 | 91,968 | +1.91(+25.38%) |
Jan 25, 2024 | 7.400 | 7.760 | 6.780 | 7.505 | 50,327 | +0.70(+10.21%) |
Jan 24, 2024 | 6.510 | 7.330 | 6.450 | 6.810 | 197,428 | +1.28(+23.15%) |
Jan 23, 2024 | 5.200 | 5.760 | 5.151 | 5.530 | 46,488 | +0.95(+20.74%) |
Jan 22, 2024 | 4.600 | 4.600 | 4.350 | 4.580 | 70,859 | +0.08(+1.66%) |
Jan 19, 2024 | 4.400 | 4.540 | 4.273 | 4.505 | 11,327 | +0.29(+7.01%) |
Jan 18, 2024 | 4.240 | 4.336 | 4.160 | 4.210 | 8,297 | +0.18(+4.47%) |
Jan 17, 2024 | 4.010 | 4.220 | 4.000 | 4.030 | 6,774 | -0.26(-6.04%) |
Jan 16, 2024 | 4.460 | 4.390 | 4.280 | 4.289 | 20,360 | -0.13(-2.97%) |
Jan 12, 2024 | 4.430 | 4.540 | 4.350 | 4.420 | 18,596 | -0.10(-2.21%) |
Jan 11, 2024 | 4.580 | 4.640 | 4.500 | 4.520 | 23,927 | -0.10(-2.16%) |
Jan 10, 2024 | 4.700 | 4.771 | 4.530 | 4.620 | 439,270 | +0.12(+2.67%) |
Jan 09, 2024 | 4.600 | 4.650 | 4.500 | 4.500 | 5,169 | -0.09(-1.96%) |
Jan 08, 2024 | 4.650 | 4.650 | 4.555 | 4.590 | 30,205 | -0.08(-1.71%) |
Jan 05, 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 3,128 | +0.07(+1.52%) |
Jan 04, 2024 | 4.730 | 4.730 | 4.600 | 4.600 | 12,537 | +0.00(+0.00%) |
Jan 03, 2024 | 4.610 | 4.610 | 4.600 | 4.600 | 929 | -0.12(-2.65%) |
Jan 02, 2024 | 4.640 | 4.725 | 4.100 | 4.725 | 8,186 | +0.08(+1.83%) |
Dec 29, 2023 | 4.700 | 4.923 | 4.640 | 4.640 | 1,812 | -0.05(-1.07%) |
Dec 28, 2023 | 4.700 | 4.930 | 4.600 | 4.690 | 9,256 | -0.06(-1.26%) |
Dec 27, 2023 | 4.720 | 4.750 | 4.600 | 4.750 | 16,938 | +0.02(+0.42%) |
Dec 26, 2023 | 4.700 | 4.750 | 4.610 | 4.730 | 16,223 | -0.02(-0.42%) |
Dec 22, 2023 | 4.850 | 4.850 | 4.740 | 4.750 | 2,491 | +0.15(+3.26%) |
Dec 21, 2023 | 4.790 | 4.935 | 4.600 | 4.600 | 6,428 | -0.19(-3.96%) |
Dec 20, 2023 | 5.002 | 5.002 | 4.760 | 4.790 | 3,576 | -0.01(-0.21%) |
Dec 19, 2023 | 4.870 | 5.110 | 4.740 | 4.800 | 34,789 | -0.17(-3.42%) |
Dec 18, 2023 | 4.650 | 5.148 | 4.620 | 4.970 | 30,885 | +0.30(+6.42%) |
Dec 15, 2023 | 4.860 | 5.320 | 4.670 | 4.670 | 7,296 | -0.15(-3.11%) |
Dec 14, 2023 | 4.680 | 5.030 | 4.600 | 4.820 | 31,977 | +0.15(+3.21%) |
Dec 13, 2023 | 4.600 | 4.690 | 4.600 | 4.670 | 10,488 | +0.08(+1.63%) |
Dec 12, 2023 | 4.600 | 4.650 | 4.510 | 4.595 | 9,458 | -0.08(-1.61%) |
Dec 11, 2023 | 4.750 | 4.750 | 4.610 | 4.670 | 12,529 | +0.01(+0.21%) |
Dec 08, 2023 | 4.830 | 4.830 | 4.660 | 4.660 | 24,888 | -0.13(-2.71%) |
Dec 07, 2023 | 4.810 | 4.840 | 4.790 | 4.790 | 1,390 | +0.03(+0.53%) |
Dec 06, 2023 | 4.840 | 4.869 | 4.765 | 4.765 | 1,792 | -0.04(-0.73%) |
Dec 05, 2023 | 4.900 | 4.900 | 4.750 | 4.800 | 69,161 | -0.10(-2.04%) |
Dec 04, 2023 | 4.920 | 5.000 | 4.900 | 4.900 | 24,237 | -0.04(-0.81%) |
Dec 01, 2023 | 4.970 | 5.100 | 4.900 | 4.940 | 34,698 | -0.24(-4.73%) |
Nov 30, 2023 | 4.970 | 5.240 | 4.910 | 5.185 | 4,032 | +0.08(+1.67%) |
Nov 29, 2023 | 4.980 | 5.100 | 4.890 | 5.100 | 2,301 | +0.18(+3.66%) |
Nov 28, 2023 | 4.980 | 4.995 | 4.920 | 4.920 | 4,468 | -0.03(-0.61%) |
Nov 27, 2023 | 5.000 | 5.050 | 4.890 | 4.950 | 28,255 | -0.05(-1.00%) |
Nov 24, 2023 | 5.000 | 5.010 | 4.980 | 5.000 | 15,714 | -0.10(-1.96%) |
Nov 22, 2023 | 5.000 | 5.100 | 4.895 | 5.100 | 43,788 | +0.10(+2.00%) |
Nov 21, 2023 | 4.900 | 5.100 | 4.900 | 5.000 | 20,283 | -0.01(-0.18%) |
Nov 20, 2023 | 5.010 | 5.120 | 5.000 | 5.009 | 3,273 | -0.01(-0.22%) |
Nov 17, 2023 | 5.000 | 5.360 | 4.920 | 5.020 | 13,754 | +0.13(+2.76%) |
Nov 16, 2023 | 5.090 | 5.300 | 4.880 | 4.885 | 9,803 | +0.00(+0.10%) |
Nov 15, 2023 | 4.870 | 4.990 | 4.840 | 4.880 | 16,999 | -0.10(-2.06%) |
Nov 14, 2023 | 5.280 | 5.340 | 4.880 | 4.983 | 23,273 | -0.15(-2.87%) |
Nov 13, 2023 | 5.250 | 5.330 | 5.100 | 5.130 | 18,995 | +0.25(+5.12%) |
Nov 10, 2023 | 5.254 | 5.543 | 4.730 | 4.880 | 39,313 | -0.01(-0.20%) |
Nov 09, 2023 | 5.460 | 5.460 | 4.810 | 4.890 | 28,116 | -0.87(-15.10%) |
Nov 08, 2023 | 5.610 | 5.760 | 5.550 | 5.760 | 766 | +0.23(+4.16%) |
Nov 07, 2023 | 5.676 | 5.676 | 5.530 | 5.530 | 2,001 | -0.23(-3.99%) |
Nov 03, 2023 | 5.760 | 83 | +0.13(+2.31%) |