Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.040 | 8.930 | 7.590 | 7.640 | 1,605,037 | -0.40(-4.98%) |
Jan 30, 2024 | 7.150 | 8.720 | 7.071 | 8.040 | 2,463,974 | +0.85(+11.82%) |
Jan 29, 2024 | 7.080 | 7.870 | 6.700 | 7.190 | 6,260,427 | +1.42(+24.61%) |
Jan 26, 2024 | 5.990 | 6.100 | 5.760 | 5.770 | 365,947 | -0.22(-3.67%) |
Jan 25, 2024 | 5.990 | 6.130 | 5.860 | 5.990 | 483,211 | -0.07(-1.16%) |
Jan 24, 2024 | 6.560 | 6.595 | 5.950 | 6.060 | 540,896 | -0.24(-3.81%) |
Jan 23, 2024 | 6.770 | 6.850 | 6.270 | 6.300 | 450,930 | -0.30(-4.55%) |
Jan 22, 2024 | 6.410 | 6.770 | 6.305 | 6.600 | 670,006 | +0.43(+6.97%) |
Jan 19, 2024 | 6.210 | 6.220 | 5.930 | 6.170 | 610,951 | +0.03(+0.49%) |
Jan 18, 2024 | 6.560 | 6.560 | 5.900 | 6.140 | 654,647 | -0.30(-4.66%) |
Jan 17, 2024 | 6.280 | 6.478 | 6.110 | 6.440 | 411,629 | -0.13(-1.98%) |
Jan 16, 2024 | 6.770 | 6.835 | 6.400 | 6.570 | 509,773 | -0.34(-4.92%) |
Jan 12, 2024 | 7.270 | 7.330 | 6.860 | 6.910 | 423,834 | -0.23(-3.22%) |
Jan 11, 2024 | 7.120 | 7.210 | 6.980 | 7.140 | 271,216 | -0.04(-0.56%) |
Jan 10, 2024 | 7.050 | 7.370 | 6.990 | 7.180 | 396,217 | +0.15(+2.13%) |
Jan 09, 2024 | 7.240 | 7.240 | 7.010 | 7.030 | 354,991 | -0.23(-3.17%) |
Jan 08, 2024 | 7.080 | 7.370 | 7.060 | 7.260 | 327,344 | +0.23(+3.27%) |
Jan 05, 2024 | 7.250 | 7.250 | 6.820 | 7.030 | 917,441 | -0.35(-4.81%) |
Jan 04, 2024 | 7.680 | 7.805 | 7.350 | 7.385 | 560,132 | -0.42(-5.32%) |
Jan 03, 2024 | 8.380 | 8.400 | 7.460 | 7.800 | 909,207 | -1.10(-12.36%) |
Jan 02, 2024 | 9.070 | 9.070 | 8.630 | 8.900 | 482,385 | -0.31(-3.37%) |
Dec 29, 2023 | 9.320 | 9.400 | 9.050 | 9.210 | 1,380,069 | -0.12(-1.29%) |
Dec 28, 2023 | 9.480 | 9.680 | 9.150 | 9.330 | 364,528 | -0.24(-2.51%) |
Dec 27, 2023 | 9.360 | 9.624 | 9.300 | 9.570 | 351,173 | +0.25(+2.68%) |
Dec 26, 2023 | 8.820 | 9.380 | 8.650 | 9.320 | 557,399 | +0.58(+6.64%) |
Dec 22, 2023 | 8.730 | 9.190 | 8.630 | 8.740 | 515,598 | -0.32(-3.53%) |
Dec 21, 2023 | 8.820 | 9.120 | 8.670 | 9.060 | 429,161 | +0.53(+6.21%) |
Dec 20, 2023 | 8.980 | 9.220 | 8.490 | 8.530 | 1,219,393 | -0.58(-6.37%) |
Dec 19, 2023 | 8.740 | 9.160 | 8.600 | 9.110 | 638,662 | +0.62(+7.30%) |
Dec 18, 2023 | 8.680 | 8.710 | 8.220 | 8.490 | 496,922 | -0.13(-1.51%) |
Dec 15, 2023 | 9.040 | 9.040 | 8.540 | 8.620 | 905,151 | -0.30(-3.36%) |
Dec 14, 2023 | 8.770 | 9.630 | 8.750 | 8.920 | 820,965 | +0.45(+5.31%) |
Dec 13, 2023 | 8.210 | 8.480 | 7.540 | 8.470 | 701,904 | +0.37(+4.57%) |
Dec 12, 2023 | 8.170 | 8.170 | 7.780 | 8.100 | 399,693 | -0.09(-1.10%) |
Dec 11, 2023 | 8.360 | 8.580 | 8.145 | 8.190 | 358,834 | -0.25(-2.96%) |
Dec 08, 2023 | 8.040 | 8.540 | 7.910 | 8.440 | 370,552 | +0.34(+4.20%) |
Dec 07, 2023 | 8.160 | 8.330 | 7.950 | 8.100 | 301,791 | -0.07(-0.86%) |
Dec 06, 2023 | 8.250 | 8.810 | 8.120 | 8.170 | 474,416 | -0.01(-0.12%) |
Dec 05, 2023 | 8.810 | 8.810 | 8.010 | 8.180 | 478,644 | -0.68(-7.67%) |
Dec 04, 2023 | 8.500 | 8.890 | 8.373 | 8.860 | 488,466 | +0.36(+4.24%) |
Dec 01, 2023 | 7.880 | 8.550 | 7.789 | 8.500 | 466,317 | +0.54(+6.78%) |
Nov 30, 2023 | 8.070 | 8.110 | 7.650 | 7.960 | 502,659 | +0.07(+0.89%) |
Nov 29, 2023 | 7.960 | 8.538 | 7.850 | 7.890 | 709,576 | +0.33(+4.37%) |
Nov 28, 2023 | 7.480 | 7.720 | 7.240 | 7.560 | 289,355 | +0.11(+1.48%) |
Nov 27, 2023 | 7.700 | 7.810 | 7.440 | 7.450 | 384,396 | -0.38(-4.85%) |
Nov 24, 2023 | 7.800 | 7.980 | 7.700 | 7.830 | 185,953 | -0.01(-0.13%) |
Nov 22, 2023 | 7.770 | 8.190 | 7.699 | 7.840 | 533,606 | +0.21(+2.75%) |
Nov 21, 2023 | 7.750 | 7.980 | 7.400 | 7.630 | 519,572 | -0.26(-3.30%) |
Nov 20, 2023 | 7.770 | 8.360 | 7.570 | 7.890 | 874,827 | +0.14(+1.81%) |
Nov 17, 2023 | 7.240 | 7.760 | 6.960 | 7.750 | 885,794 | +0.62(+8.70%) |
Nov 16, 2023 | 7.970 | 7.970 | 6.900 | 7.130 | 1,221,604 | -0.77(-9.75%) |
Nov 15, 2023 | 8.670 | 9.360 | 7.840 | 7.900 | 1,576,668 | -0.72(-8.35%) |
Nov 14, 2023 | 7.290 | 8.690 | 7.200 | 8.620 | 1,730,215 | +1.23(+16.64%) |
Nov 13, 2023 | 6.080 | 7.400 | 6.020 | 7.390 | 2,091,106 | +1.28(+20.95%) |
Nov 10, 2023 | 6.130 | 6.500 | 5.710 | 6.110 | 2,181,461 | -0.14(-2.24%) |
Nov 09, 2023 | 8.520 | 8.650 | 6.100 | 6.250 | 6,723,874 | -7.47(-54.45%) |
Nov 08, 2023 | 14.17 | 14.17 | 13.58 | 13.72 | 703,135 | -0.38(-2.70%) |
Nov 07, 2023 | 13.27 | 14.15 | 13.10 | 14.10 | 487,173 | +0.73(+5.46%) |
Nov 06, 2023 | 13.89 | 14.00 | 13.15 | 13.37 | 333,371 | -0.50(-3.60%) |
Nov 03, 2023 | 13.45 | 14.08 | 13.45 | 13.87 | 582,855 | +0.65(+4.92%) |
Nov 02, 2023 | 12.79 | 13.24 | 12.60 | 13.22 | 463,337 | +1.10(+9.08%) |