Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.310 | 5.595 | 5.270 | 5.420 | 1,723,891 | -0.01(-0.18%) |
Jan 30, 2024 | 5.580 | 5.590 | 5.410 | 5.430 | 1,317,625 | -0.34(-5.89%) |
Jan 29, 2024 | 5.730 | 5.795 | 5.555 | 5.770 | 991,870 | +0.00(+0.00%) |
Jan 26, 2024 | 5.760 | 5.880 | 5.630 | 5.770 | 982,406 | -0.17(-2.86%) |
Jan 25, 2024 | 6.230 | 6.330 | 5.905 | 5.940 | 1,367,648 | -0.21(-3.49%) |
Jan 24, 2024 | 6.670 | 6.720 | 6.040 | 6.155 | 1,791,876 | -0.21(-3.22%) |
Jan 23, 2024 | 6.480 | 6.880 | 6.120 | 6.360 | 4,017,303 | +0.51(+8.72%) |
Jan 22, 2024 | 5.470 | 5.940 | 5.290 | 5.850 | 2,818,469 | +0.16(+2.81%) |
Jan 19, 2024 | 5.750 | 5.790 | 5.331 | 5.690 | 3,467,915 | -0.27(-4.53%) |
Jan 18, 2024 | 6.240 | 6.400 | 5.705 | 5.960 | 2,387,713 | -0.28(-4.49%) |
Jan 17, 2024 | 6.150 | 6.310 | 6.060 | 6.240 | 1,861,650 | -0.21(-3.26%) |
Jan 16, 2024 | 7.000 | 7.001 | 6.380 | 6.450 | 2,217,090 | -0.64(-9.03%) |
Jan 12, 2024 | 7.120 | 7.390 | 7.050 | 7.090 | 792,254 | -0.09(-1.25%) |
Jan 11, 2024 | 7.250 | 7.320 | 7.020 | 7.180 | 700,789 | +0.09(+1.27%) |
Jan 10, 2024 | 7.360 | 7.360 | 6.900 | 7.090 | 2,237,103 | -0.29(-3.93%) |
Jan 09, 2024 | 7.420 | 7.470 | 7.260 | 7.380 | 1,833,305 | -0.23(-3.02%) |
Jan 08, 2024 | 7.480 | 7.720 | 7.310 | 7.610 | 845,763 | -0.14(-1.81%) |
Jan 05, 2024 | 8.090 | 8.180 | 7.670 | 7.750 | 1,466,850 | -0.41(-5.02%) |
Jan 04, 2024 | 8.570 | 8.580 | 8.150 | 8.160 | 1,323,306 | -0.52(-5.99%) |
Jan 03, 2024 | 8.590 | 8.800 | 8.420 | 8.680 | 959,296 | -0.02(-0.23%) |
Jan 02, 2024 | 9.000 | 9.030 | 8.690 | 8.700 | 951,764 | -0.42(-4.61%) |
Dec 29, 2023 | 9.190 | 9.340 | 9.100 | 9.120 | 718,964 | -0.04(-0.44%) |
Dec 28, 2023 | 9.010 | 9.385 | 9.005 | 9.160 | 1,342,368 | +0.31(+3.50%) |
Dec 27, 2023 | 8.820 | 9.020 | 8.600 | 8.850 | 859,216 | +0.07(+0.80%) |
Dec 26, 2023 | 8.500 | 8.980 | 8.500 | 8.780 | 807,353 | +0.17(+1.97%) |
Dec 22, 2023 | 8.240 | 8.750 | 8.200 | 8.610 | 1,020,190 | +0.06(+0.70%) |
Dec 21, 2023 | 8.420 | 8.650 | 8.190 | 8.550 | 1,300,681 | +0.32(+3.89%) |
Dec 20, 2023 | 8.570 | 8.620 | 8.230 | 8.230 | 1,340,830 | -0.52(-5.94%) |
Dec 19, 2023 | 8.620 | 9.010 | 8.550 | 8.750 | 1,707,920 | +0.26(+3.06%) |
Dec 18, 2023 | 8.760 | 8.760 | 8.415 | 8.490 | 1,234,243 | -0.34(-3.85%) |
Dec 15, 2023 | 8.860 | 8.975 | 8.620 | 8.830 | 2,805,331 | +0.05(+0.57%) |
Dec 14, 2023 | 8.770 | 9.090 | 8.670 | 8.780 | 1,225,421 | +0.08(+0.92%) |
Dec 13, 2023 | 7.890 | 8.755 | 7.810 | 8.700 | 1,968,814 | +0.57(+7.01%) |
Dec 12, 2023 | 8.470 | 8.485 | 8.040 | 8.130 | 1,803,685 | -0.50(-5.79%) |
Dec 11, 2023 | 8.650 | 8.650 | 8.440 | 8.630 | 986,755 | -0.10(-1.15%) |
Dec 08, 2023 | 9.020 | 9.146 | 8.710 | 8.730 | 780,455 | -0.50(-5.42%) |
Dec 07, 2023 | 9.410 | 9.450 | 9.090 | 9.230 | 983,631 | -0.15(-1.60%) |
Dec 06, 2023 | 9.850 | 9.850 | 9.370 | 9.380 | 813,535 | -0.29(-3.00%) |
Dec 05, 2023 | 9.730 | 9.810 | 9.625 | 9.670 | 662,056 | -0.33(-3.30%) |
Dec 04, 2023 | 10.00 | 10.16 | 9.840 | 10.00 | 656,001 | -0.27(-2.63%) |
Dec 01, 2023 | 10.02 | 10.29 | 9.950 | 10.27 | 774,677 | +0.02(+0.20%) |
Nov 30, 2023 | 10.54 | 10.56 | 10.21 | 10.25 | 557,551 | -0.30(-2.84%) |
Nov 29, 2023 | 10.63 | 10.78 | 10.47 | 10.55 | 836,637 | -0.24(-2.22%) |
Nov 28, 2023 | 10.81 | 10.95 | 10.68 | 10.79 | 684,921 | -0.04(-0.37%) |
Nov 27, 2023 | 11.09 | 11.09 | 10.83 | 10.83 | 743,397 | -0.43(-3.82%) |
Nov 24, 2023 | 11.28 | 11.37 | 11.04 | 11.26 | 521,048 | +0.08(+0.72%) |
Nov 22, 2023 | 10.97 | 11.20 | 10.76 | 11.18 | 626,701 | +0.21(+1.91%) |
Nov 21, 2023 | 11.33 | 11.36 | 10.79 | 10.97 | 1,050,710 | -0.80(-6.80%) |
Nov 20, 2023 | 11.79 | 11.98 | 11.72 | 11.77 | 552,525 | +0.22(+1.90%) |
Nov 17, 2023 | 11.50 | 11.67 | 11.34 | 11.55 | 532,426 | +0.08(+0.70%) |
Nov 16, 2023 | 11.29 | 11.54 | 11.05 | 11.47 | 989,589 | -0.48(-4.02%) |
Nov 15, 2023 | 11.72 | 12.26 | 11.72 | 11.95 | 850,185 | +0.51(+4.46%) |
Nov 14, 2023 | 11.14 | 11.49 | 11.14 | 11.44 | 793,713 | +0.61(+5.63%) |
Nov 13, 2023 | 11.02 | 11.08 | 10.65 | 10.83 | 270,326 | -0.11(-1.01%) |
Nov 10, 2023 | 10.64 | 10.94 | 10.49 | 10.94 | 387,285 | +0.27(+2.53%) |
Nov 09, 2023 | 11.52 | 11.52 | 10.62 | 10.67 | 336,585 | -0.40(-3.61%) |
Nov 08, 2023 | 10.90 | 11.15 | 10.90 | 11.07 | 163,991 | +0.07(+0.64%) |
Nov 07, 2023 | 11.08 | 11.08 | 10.87 | 11.00 | 339,674 | -0.19(-1.70%) |
Nov 06, 2023 | 11.52 | 11.52 | 11.05 | 11.19 | 866,059 | +0.16(+1.45%) |
Nov 03, 2023 | 10.72 | 11.24 | 10.72 | 11.03 | 1,003,162 | +0.79(+7.71%) |
Nov 02, 2023 | 10.11 | 10.47 | 10.11 | 10.24 | 682,922 | +0.25(+2.50%) |