Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.900 | 9.179 | 8.700 | 8.730 | 5,590,773 | -0.21(-2.35%) |
Jan 30, 2024 | 9.300 | 9.450 | 8.929 | 8.940 | 5,080,758 | -0.50(-5.30%) |
Jan 29, 2024 | 9.070 | 9.450 | 9.000 | 9.440 | 4,977,643 | +0.38(+4.19%) |
Jan 26, 2024 | 8.920 | 9.380 | 8.820 | 9.060 | 6,184,037 | +0.17(+1.91%) |
Jan 25, 2024 | 8.560 | 8.970 | 8.530 | 8.890 | 4,911,349 | +0.40(+4.71%) |
Jan 24, 2024 | 8.810 | 8.820 | 8.450 | 8.490 | 2,875,530 | -0.16(-1.85%) |
Jan 23, 2024 | 9.000 | 9.000 | 8.250 | 8.650 | 4,699,269 | -0.17(-1.93%) |
Jan 22, 2024 | 8.350 | 8.820 | 8.275 | 8.820 | 6,590,129 | +0.54(+6.52%) |
Jan 19, 2024 | 8.120 | 8.430 | 7.990 | 8.280 | 6,386,996 | +0.24(+2.99%) |
Jan 18, 2024 | 8.660 | 8.660 | 7.905 | 8.040 | 7,466,371 | -0.48(-5.63%) |
Jan 17, 2024 | 8.600 | 8.690 | 8.330 | 8.520 | 5,193,140 | -0.26(-2.96%) |
Jan 16, 2024 | 8.980 | 9.200 | 8.750 | 8.780 | 5,968,753 | -0.25(-2.77%) |
Jan 12, 2024 | 8.810 | 9.170 | 8.720 | 9.030 | 6,145,820 | +0.31(+3.56%) |
Jan 11, 2024 | 8.990 | 9.040 | 8.420 | 8.720 | 8,454,991 | -0.36(-3.96%) |
Jan 10, 2024 | 9.180 | 9.380 | 8.720 | 9.080 | 11,222,474 | -0.02(-0.22%) |
Jan 09, 2024 | 8.170 | 9.300 | 8.150 | 9.100 | 22,373,920 | +0.92(+11.25%) |
Jan 08, 2024 | 6.500 | 8.250 | 6.460 | 8.180 | 26,084,360 | +2.02(+32.79%) |
Jan 05, 2024 | 6.010 | 6.180 | 5.940 | 6.160 | 3,506,090 | +0.08(+1.32%) |
Jan 04, 2024 | 6.140 | 6.235 | 6.080 | 6.080 | 3,991,659 | -0.07(-1.14%) |
Jan 03, 2024 | 5.970 | 6.250 | 5.920 | 6.150 | 4,724,748 | +0.10(+1.65%) |
Jan 02, 2024 | 6.140 | 6.240 | 5.945 | 6.050 | 5,501,544 | -0.15(-2.42%) |
Dec 29, 2023 | 6.410 | 6.420 | 6.175 | 6.200 | 6,698,003 | -0.22(-3.43%) |
Dec 28, 2023 | 6.510 | 6.660 | 6.360 | 6.420 | 4,804,510 | -0.10(-1.53%) |
Dec 27, 2023 | 6.530 | 6.610 | 6.435 | 6.520 | 4,299,935 | +0.05(+0.77%) |
Dec 26, 2023 | 6.380 | 6.530 | 6.270 | 6.470 | 4,066,315 | +0.12(+1.89%) |
Dec 22, 2023 | 6.340 | 6.440 | 6.275 | 6.350 | 4,513,174 | +0.06(+0.95%) |
Dec 21, 2023 | 6.120 | 6.320 | 6.110 | 6.290 | 6,063,364 | +0.35(+5.89%) |
Dec 20, 2023 | 6.710 | 6.750 | 5.920 | 5.940 | 11,209,053 | -0.70(-10.54%) |
Dec 19, 2023 | 6.350 | 6.660 | 6.290 | 6.640 | 7,852,021 | +0.36(+5.73%) |
Dec 18, 2023 | 6.070 | 6.400 | 5.980 | 6.280 | 9,203,946 | +0.37(+6.26%) |
Dec 15, 2023 | 5.870 | 5.955 | 5.600 | 5.910 | 13,451,517 | +0.11(+1.90%) |
Dec 14, 2023 | 5.520 | 5.861 | 5.475 | 5.800 | 7,652,605 | +0.32(+5.84%) |
Dec 13, 2023 | 5.270 | 5.495 | 5.250 | 5.480 | 6,907,093 | +0.23(+4.38%) |
Dec 12, 2023 | 5.170 | 5.260 | 5.030 | 5.250 | 4,393,444 | +0.07(+1.35%) |
Dec 11, 2023 | 5.270 | 5.270 | 4.980 | 5.180 | 4,682,617 | -0.05(-0.96%) |
Dec 08, 2023 | 5.280 | 5.340 | 5.180 | 5.230 | 4,487,081 | -0.07(-1.32%) |
Dec 07, 2023 | 5.200 | 5.450 | 5.160 | 5.300 | 9,162,792 | +0.16(+3.11%) |
Dec 06, 2023 | 5.020 | 5.175 | 4.960 | 5.140 | 5,188,602 | +0.12(+2.39%) |
Dec 05, 2023 | 4.930 | 5.095 | 4.870 | 5.020 | 5,139,290 | +0.06(+1.21%) |
Dec 04, 2023 | 4.680 | 4.995 | 4.620 | 4.960 | 4,082,976 | +0.20(+4.20%) |
Dec 01, 2023 | 4.500 | 4.775 | 4.470 | 4.760 | 5,002,057 | +0.25(+5.54%) |
Nov 30, 2023 | 4.390 | 4.565 | 4.370 | 4.510 | 5,358,084 | +0.14(+3.20%) |
Nov 29, 2023 | 4.110 | 4.400 | 4.110 | 4.370 | 5,001,622 | +0.28(+6.85%) |
Nov 28, 2023 | 4.280 | 4.280 | 4.060 | 4.090 | 3,663,377 | -0.22(-5.10%) |
Nov 27, 2023 | 4.380 | 4.380 | 4.240 | 4.310 | 1,992,254 | -0.07(-1.60%) |
Nov 24, 2023 | 4.300 | 4.470 | 4.300 | 4.380 | 2,025,708 | +0.07(+1.62%) |
Nov 22, 2023 | 4.370 | 4.460 | 4.205 | 4.310 | 2,422,514 | -0.01(-0.23%) |
Nov 21, 2023 | 4.310 | 4.485 | 4.290 | 4.320 | 2,992,147 | -0.06(-1.37%) |
Nov 20, 2023 | 4.340 | 4.435 | 4.280 | 4.380 | 3,549,252 | +0.05(+1.15%) |
Nov 17, 2023 | 4.030 | 4.450 | 4.010 | 4.330 | 7,347,246 | +0.30(+7.44%) |
Nov 16, 2023 | 3.900 | 4.045 | 3.830 | 4.030 | 3,953,081 | +0.16(+4.13%) |
Nov 15, 2023 | 3.950 | 4.140 | 3.870 | 3.870 | 4,921,736 | -0.11(-2.76%) |
Nov 14, 2023 | 3.910 | 4.010 | 3.820 | 3.980 | 5,231,496 | +0.22(+5.85%) |
Nov 13, 2023 | 3.510 | 3.780 | 3.490 | 3.760 | 3,026,166 | +0.20(+5.62%) |
Nov 10, 2023 | 3.580 | 3.600 | 3.430 | 3.560 | 4,215,243 | +0.00(+0.00%) |
Nov 09, 2023 | 3.870 | 3.870 | 3.550 | 3.560 | 5,020,477 | -0.28(-7.29%) |
Nov 08, 2023 | 4.040 | 4.070 | 3.810 | 3.840 | 3,969,109 | -0.23(-5.65%) |
Nov 07, 2023 | 4.010 | 4.120 | 3.980 | 4.070 | 4,678,681 | +0.07(+1.75%) |
Nov 06, 2023 | 4.070 | 4.070 | 3.960 | 4.000 | 3,953,824 | -0.02(-0.50%) |
Nov 03, 2023 | 4.070 | 4.170 | 3.975 | 4.020 | 6,543,754 | +0.01(+0.25%) |
Nov 02, 2023 | 3.980 | 4.030 | 3.855 | 4.010 | 5,489,142 | +0.07(+1.78%) |