Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.540 | 7.730 | 7.460 | 7.620 | 740,222 | +0.08(+1.06%) |
Jan 30, 2024 | 7.480 | 7.605 | 7.140 | 7.540 | 598,786 | +0.04(+0.53%) |
Jan 29, 2024 | 7.200 | 7.520 | 7.061 | 7.500 | 696,080 | +0.35(+4.90%) |
Jan 26, 2024 | 7.260 | 7.260 | 6.980 | 7.150 | 681,560 | -0.04(-0.56%) |
Jan 25, 2024 | 7.070 | 7.200 | 6.960 | 7.190 | 493,642 | +0.26(+3.75%) |
Jan 24, 2024 | 6.990 | 7.140 | 6.760 | 6.930 | 2,047,054 | +0.06(+0.87%) |
Jan 23, 2024 | 6.660 | 6.990 | 6.550 | 6.870 | 1,122,373 | +0.26(+3.93%) |
Jan 22, 2024 | 5.950 | 6.700 | 5.800 | 6.610 | 1,951,044 | +0.71(+12.03%) |
Jan 19, 2024 | 5.970 | 6.220 | 5.700 | 5.900 | 3,565,179 | -0.07(-1.17%) |
Jan 18, 2024 | 6.220 | 6.890 | 5.780 | 5.970 | 2,809,089 | -0.22(-3.55%) |
Jan 17, 2024 | 6.360 | 6.520 | 6.020 | 6.190 | 853,063 | -0.32(-4.92%) |
Jan 16, 2024 | 7.000 | 6.930 | 6.450 | 6.510 | 728,659 | -0.55(-7.79%) |
Jan 12, 2024 | 7.100 | 7.150 | 6.740 | 7.060 | 508,155 | +0.05(+0.71%) |
Jan 11, 2024 | 7.250 | 7.250 | 6.840 | 7.010 | 644,731 | -0.28(-3.84%) |
Jan 10, 2024 | 7.650 | 7.680 | 7.240 | 7.290 | 537,771 | -0.39(-5.08%) |
Jan 09, 2024 | 7.470 | 8.040 | 7.340 | 7.680 | 796,002 | +0.14(+1.86%) |
Jan 08, 2024 | 7.010 | 7.590 | 7.010 | 7.540 | 566,999 | +0.12(+1.62%) |
Jan 05, 2024 | 7.490 | 7.640 | 7.110 | 7.420 | 423,912 | -0.19(-2.50%) |
Jan 04, 2024 | 7.670 | 7.780 | 7.405 | 7.610 | 459,260 | -0.04(-0.52%) |
Jan 03, 2024 | 8.060 | 8.150 | 7.470 | 7.650 | 1,070,156 | -0.29(-3.65%) |
Jan 02, 2024 | 7.460 | 8.020 | 7.290 | 7.940 | 939,794 | +0.48(+6.43%) |
Dec 29, 2023 | 7.640 | 7.640 | 7.230 | 7.460 | 848,335 | -0.17(-2.16%) |
Dec 28, 2023 | 7.740 | 7.960 | 7.390 | 7.625 | 587,522 | -0.17(-2.12%) |
Dec 27, 2023 | 7.540 | 7.891 | 7.540 | 7.790 | 455,954 | +0.01(+0.13%) |
Dec 26, 2023 | 7.120 | 7.830 | 7.120 | 7.780 | 790,521 | +0.66(+9.27%) |
Dec 22, 2023 | 7.210 | 7.510 | 6.980 | 7.120 | 1,069,554 | +0.00(+0.00%) |
Dec 21, 2023 | 7.190 | 7.255 | 6.870 | 7.120 | 587,069 | +0.00(+0.00%) |
Dec 20, 2023 | 7.560 | 7.730 | 7.100 | 7.120 | 817,674 | -0.45(-5.94%) |
Dec 19, 2023 | 7.350 | 7.610 | 7.250 | 7.570 | 1,239,145 | +0.28(+3.84%) |
Dec 18, 2023 | 7.790 | 7.876 | 7.090 | 7.290 | 2,064,191 | -0.59(-7.49%) |
Dec 15, 2023 | 7.310 | 7.990 | 7.090 | 7.880 | 5,533,295 | +0.60(+8.24%) |
Dec 14, 2023 | 6.710 | 7.330 | 6.660 | 7.280 | 2,114,375 | +0.65(+9.80%) |
Dec 13, 2023 | 6.070 | 6.765 | 5.950 | 6.630 | 1,636,903 | +0.52(+8.51%) |
Dec 12, 2023 | 6.350 | 6.350 | 6.000 | 6.110 | 766,203 | -0.21(-3.32%) |
Dec 11, 2023 | 6.870 | 6.890 | 6.250 | 6.320 | 847,963 | -0.51(-7.47%) |
Dec 08, 2023 | 6.960 | 7.330 | 6.790 | 6.830 | 765,883 | -0.33(-4.61%) |
Dec 07, 2023 | 6.840 | 7.200 | 6.730 | 7.160 | 702,689 | +0.31(+4.53%) |
Dec 06, 2023 | 7.030 | 7.070 | 6.830 | 6.850 | 653,785 | -0.07(-1.01%) |
Dec 05, 2023 | 6.790 | 7.030 | 6.690 | 6.920 | 663,960 | +0.01(+0.14%) |
Dec 04, 2023 | 6.920 | 7.288 | 6.600 | 6.910 | 1,137,899 | +0.03(+0.44%) |
Dec 01, 2023 | 6.720 | 6.890 | 6.595 | 6.880 | 993,311 | +0.16(+2.38%) |
Nov 30, 2023 | 6.480 | 6.910 | 6.380 | 6.720 | 1,339,757 | +0.36(+5.66%) |
Nov 29, 2023 | 5.910 | 6.670 | 5.810 | 6.360 | 3,078,456 | +0.48(+8.16%) |
Nov 28, 2023 | 7.750 | 8.020 | 5.770 | 5.880 | 6,280,180 | -2.82(-32.41%) |
Nov 27, 2023 | 8.740 | 8.860 | 8.520 | 8.700 | 965,716 | -0.04(-0.46%) |
Nov 24, 2023 | 8.530 | 8.770 | 8.450 | 8.740 | 279,921 | +0.25(+2.94%) |
Nov 22, 2023 | 8.660 | 8.800 | 8.420 | 8.490 | 474,247 | -0.13(-1.51%) |
Nov 21, 2023 | 8.830 | 9.000 | 8.450 | 8.620 | 651,050 | -0.28(-3.15%) |
Nov 20, 2023 | 8.790 | 9.000 | 8.620 | 8.900 | 839,533 | +0.11(+1.25%) |
Nov 17, 2023 | 8.920 | 9.010 | 8.420 | 8.790 | 1,086,124 | -0.05(-0.57%) |
Nov 16, 2023 | 9.120 | 9.200 | 8.580 | 8.840 | 625,214 | -0.31(-3.39%) |
Nov 15, 2023 | 8.920 | 9.250 | 8.790 | 9.150 | 1,160,208 | +0.25(+2.81%) |
Nov 14, 2023 | 8.530 | 9.030 | 8.530 | 8.900 | 809,684 | +0.49(+5.83%) |
Nov 13, 2023 | 8.000 | 8.420 | 7.840 | 8.410 | 605,542 | +0.39(+4.86%) |
Nov 10, 2023 | 8.320 | 8.320 | 7.680 | 8.020 | 1,320,141 | -0.20(-2.43%) |
Nov 09, 2023 | 8.460 | 8.570 | 8.160 | 8.220 | 729,042 | -0.18(-2.14%) |
Nov 08, 2023 | 8.450 | 9.090 | 8.195 | 8.400 | 1,568,699 | -0.80(-8.70%) |
Nov 07, 2023 | 9.420 | 9.640 | 8.620 | 9.200 | 1,069,782 | -0.17(-1.81%) |
Nov 06, 2023 | 9.260 | 9.540 | 9.260 | 9.370 | 2,173,154 | +0.24(+2.63%) |
Nov 03, 2023 | 9.350 | 9.675 | 9.085 | 9.130 | 1,808,811 | +0.00(+0.00%) |
Nov 02, 2023 | 9.170 | 9.180 | 8.910 | 9.130 | 961,047 | +0.00(+0.00%) |