Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.450 | 5.500 | 5.030 | 5.030 | 2,040,919 | -0.47(-8.63%) |
Jan 30, 2024 | 6.110 | 6.110 | 5.475 | 5.505 | 1,618,410 | -0.54(-8.86%) |
Jan 29, 2024 | 5.710 | 6.090 | 5.360 | 6.040 | 1,678,858 | +0.08(+1.34%) |
Jan 26, 2024 | 6.000 | 6.180 | 5.900 | 5.960 | 737,771 | +0.03(+0.51%) |
Jan 25, 2024 | 5.810 | 5.930 | 5.580 | 5.930 | 1,284,418 | +0.22(+3.85%) |
Jan 24, 2024 | 6.200 | 6.410 | 5.700 | 5.710 | 1,727,645 | -0.32(-5.31%) |
Jan 23, 2024 | 6.180 | 6.260 | 5.875 | 6.030 | 890,409 | +0.00(+0.00%) |
Jan 22, 2024 | 5.720 | 6.418 | 5.720 | 6.030 | 1,364,588 | +0.37(+6.54%) |
Jan 19, 2024 | 5.800 | 5.870 | 5.550 | 5.660 | 1,419,429 | -0.14(-2.41%) |
Jan 18, 2024 | 6.100 | 6.130 | 5.730 | 5.800 | 1,545,982 | -0.26(-4.29%) |
Jan 17, 2024 | 5.520 | 6.095 | 5.465 | 6.060 | 2,231,427 | +0.34(+5.94%) |
Jan 16, 2024 | 5.890 | 5.890 | 5.600 | 5.720 | 1,827,030 | -0.22(-3.70%) |
Jan 12, 2024 | 6.380 | 6.680 | 5.880 | 5.940 | 2,334,330 | -0.37(-5.86%) |
Jan 11, 2024 | 6.710 | 6.760 | 6.293 | 6.310 | 1,937,039 | -0.48(-7.07%) |
Jan 10, 2024 | 7.150 | 7.150 | 6.725 | 6.790 | 1,582,107 | -0.24(-3.41%) |
Jan 09, 2024 | 7.000 | 7.587 | 6.715 | 7.030 | 2,323,632 | -0.02(-0.28%) |
Jan 08, 2024 | 7.250 | 7.500 | 6.670 | 7.050 | 4,207,589 | -1.30(-15.57%) |
Jan 05, 2024 | 8.650 | 8.720 | 8.220 | 8.350 | 1,146,153 | -0.44(-5.01%) |
Jan 04, 2024 | 8.660 | 8.975 | 8.600 | 8.790 | 808,959 | +0.17(+1.97%) |
Jan 03, 2024 | 9.190 | 9.190 | 8.510 | 8.620 | 1,449,700 | -0.69(-7.41%) |
Jan 02, 2024 | 9.010 | 9.745 | 8.580 | 9.310 | 1,410,661 | +0.52(+5.92%) |
Dec 29, 2023 | 8.910 | 8.950 | 8.590 | 8.790 | 695,924 | -0.09(-1.01%) |
Dec 28, 2023 | 8.910 | 9.150 | 8.730 | 8.880 | 800,234 | -0.09(-1.00%) |
Dec 27, 2023 | 8.950 | 9.090 | 8.800 | 8.970 | 681,314 | +0.14(+1.59%) |
Dec 26, 2023 | 8.620 | 8.890 | 8.490 | 8.830 | 735,892 | +0.26(+3.03%) |
Dec 22, 2023 | 8.580 | 8.810 | 8.450 | 8.570 | 1,147,060 | +0.14(+1.66%) |
Dec 21, 2023 | 7.710 | 8.590 | 7.710 | 8.430 | 1,329,205 | +0.85(+11.21%) |
Dec 20, 2023 | 8.240 | 8.240 | 7.550 | 7.580 | 1,731,708 | -0.66(-8.01%) |
Dec 19, 2023 | 8.080 | 8.280 | 8.020 | 8.240 | 1,587,684 | +0.35(+4.44%) |
Dec 18, 2023 | 8.090 | 8.280 | 7.850 | 7.890 | 961,824 | -0.19(-2.35%) |
Dec 15, 2023 | 8.560 | 8.670 | 7.920 | 8.080 | 2,431,510 | -0.40(-4.72%) |
Dec 14, 2023 | 8.210 | 8.830 | 8.210 | 8.480 | 2,227,377 | +0.56(+7.07%) |
Dec 13, 2023 | 7.370 | 7.950 | 7.060 | 7.920 | 1,307,389 | +0.51(+6.88%) |
Dec 12, 2023 | 7.340 | 7.460 | 7.030 | 7.410 | 1,075,534 | +0.00(+0.00%) |
Dec 11, 2023 | 7.350 | 7.605 | 7.130 | 7.410 | 1,091,764 | +0.04(+0.54%) |
Dec 08, 2023 | 7.040 | 7.540 | 6.940 | 7.370 | 1,229,166 | +0.28(+3.95%) |
Dec 07, 2023 | 7.040 | 7.200 | 6.930 | 7.090 | 1,162,640 | +0.04(+0.57%) |
Dec 06, 2023 | 7.450 | 7.450 | 7.030 | 7.050 | 1,129,246 | -0.30(-4.08%) |
Dec 05, 2023 | 7.360 | 7.485 | 7.150 | 7.350 | 1,599,718 | -0.08(-1.08%) |
Dec 04, 2023 | 7.210 | 7.550 | 7.110 | 7.430 | 1,039,757 | +0.19(+2.62%) |
Dec 01, 2023 | 6.830 | 7.240 | 6.490 | 7.240 | 1,087,442 | +0.47(+6.94%) |
Nov 30, 2023 | 6.990 | 7.090 | 6.740 | 6.770 | 1,597,227 | -0.17(-2.45%) |
Nov 29, 2023 | 7.120 | 7.525 | 6.920 | 6.940 | 1,662,628 | -0.12(-1.70%) |
Nov 28, 2023 | 6.850 | 7.180 | 6.650 | 7.060 | 1,923,746 | +0.16(+2.32%) |
Nov 27, 2023 | 7.200 | 7.200 | 6.770 | 6.900 | 997,812 | -0.30(-4.17%) |
Nov 24, 2023 | 7.250 | 7.580 | 7.160 | 7.200 | 457,021 | -0.09(-1.23%) |
Nov 22, 2023 | 7.350 | 7.400 | 7.120 | 7.290 | 883,441 | +0.06(+0.83%) |
Nov 21, 2023 | 7.370 | 7.370 | 7.028 | 7.230 | 1,152,907 | -0.23(-3.15%) |
Nov 20, 2023 | 7.520 | 7.549 | 7.070 | 7.465 | 1,438,747 | +0.20(+2.68%) |
Nov 17, 2023 | 6.960 | 7.630 | 6.880 | 7.270 | 1,641,609 | +0.35(+5.06%) |
Nov 16, 2023 | 6.900 | 7.160 | 6.420 | 6.920 | 2,334,517 | -0.10(-1.42%) |
Nov 15, 2023 | 6.920 | 7.570 | 6.885 | 7.020 | 1,833,581 | +0.26(+3.85%) |
Nov 14, 2023 | 6.250 | 6.760 | 6.232 | 6.760 | 3,584,245 | +0.95(+16.35%) |
Nov 13, 2023 | 5.920 | 6.100 | 5.720 | 5.810 | 3,303,425 | -0.16(-2.68%) |
Nov 10, 2023 | 7.010 | 7.010 | 5.780 | 5.970 | 3,894,862 | -0.94(-13.60%) |
Nov 09, 2023 | 7.350 | 8.500 | 6.830 | 6.910 | 3,651,675 | -1.42(-17.05%) |
Nov 08, 2023 | 8.500 | 8.610 | 8.110 | 8.330 | 1,786,434 | -0.26(-3.03%) |
Nov 07, 2023 | 9.200 | 9.200 | 8.550 | 8.590 | 2,551,736 | -0.49(-5.40%) |
Nov 06, 2023 | 9.250 | 9.360 | 9.020 | 9.080 | 1,366,791 | -0.15(-1.63%) |
Nov 03, 2023 | 8.990 | 9.280 | 8.780 | 9.230 | 1,412,480 | +0.79(+9.36%) |
Nov 02, 2023 | 8.340 | 8.810 | 8.320 | 8.440 | 1,403,794 | +0.51(+6.43%) |