Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.900 | 8.200 | 7.710 | 7.710 | 111,847 | -0.39(-4.81%) |
Jan 30, 2024 | 8.310 | 8.330 | 7.980 | 8.100 | 182,183 | -0.15(-1.82%) |
Jan 29, 2024 | 7.930 | 8.430 | 7.710 | 8.250 | 302,756 | +0.47(+6.04%) |
Jan 26, 2024 | 7.420 | 7.830 | 7.415 | 7.780 | 223,387 | +0.64(+8.96%) |
Jan 25, 2024 | 7.040 | 7.200 | 6.920 | 7.140 | 73,284 | +0.13(+1.85%) |
Jan 24, 2024 | 7.380 | 7.440 | 6.960 | 7.010 | 332,277 | -0.06(-0.85%) |
Jan 23, 2024 | 7.200 | 7.232 | 7.020 | 7.070 | 172,185 | -0.32(-4.33%) |
Jan 22, 2024 | 7.210 | 7.590 | 7.090 | 7.390 | 97,712 | +0.04(+0.54%) |
Jan 19, 2024 | 7.330 | 7.360 | 6.915 | 7.350 | 276,999 | +0.05(+0.68%) |
Jan 18, 2024 | 7.840 | 7.997 | 7.290 | 7.300 | 194,973 | -0.48(-6.17%) |
Jan 17, 2024 | 7.740 | 7.800 | 7.660 | 7.780 | 131,271 | -0.21(-2.63%) |
Jan 16, 2024 | 8.150 | 8.250 | 7.720 | 7.990 | 486,706 | -0.35(-4.20%) |
Jan 12, 2024 | 8.910 | 8.998 | 8.330 | 8.340 | 388,925 | -0.82(-8.95%) |
Jan 11, 2024 | 10.64 | 10.81 | 8.900 | 9.160 | 483,463 | -0.68(-6.91%) |
Jan 10, 2024 | 9.590 | 10.21 | 9.304 | 9.840 | 655,771 | +0.09(+0.92%) |
Jan 09, 2024 | 9.970 | 10.07 | 9.709 | 9.750 | 355,414 | -0.22(-2.21%) |
Jan 08, 2024 | 9.650 | 10.14 | 9.091 | 9.970 | 489,785 | +0.43(+4.51%) |
Jan 05, 2024 | 9.880 | 9.880 | 9.300 | 9.540 | 252,489 | -0.34(-3.44%) |
Jan 04, 2024 | 9.820 | 10.20 | 9.550 | 9.880 | 228,071 | +0.30(+3.13%) |
Jan 03, 2024 | 9.140 | 9.870 | 9.000 | 9.580 | 768,205 | -0.39(-3.91%) |
Jan 02, 2024 | 11.16 | 11.24 | 9.900 | 9.970 | 833,913 | -0.31(-3.02%) |
Dec 29, 2023 | 11.93 | 12.10 | 10.07 | 10.28 | 829,002 | -1.51(-12.81%) |
Dec 28, 2023 | 12.07 | 12.15 | 11.50 | 11.79 | 735,807 | -0.60(-4.84%) |
Dec 27, 2023 | 11.62 | 12.45 | 11.61 | 12.39 | 899,600 | +1.24(+11.12%) |
Dec 26, 2023 | 10.88 | 11.23 | 10.71 | 11.15 | 404,245 | +0.23(+2.11%) |
Dec 22, 2023 | 10.33 | 11.21 | 10.10 | 10.92 | 542,456 | +0.69(+6.74%) |
Dec 21, 2023 | 10.06 | 10.25 | 9.730 | 10.23 | 455,094 | +0.71(+7.46%) |
Dec 20, 2023 | 9.850 | 10.25 | 9.520 | 9.520 | 473,770 | +0.11(+1.17%) |
Dec 19, 2023 | 9.500 | 9.750 | 9.110 | 9.410 | 477,815 | +0.30(+3.29%) |
Dec 18, 2023 | 8.680 | 9.250 | 8.598 | 9.110 | 303,147 | +0.28(+3.17%) |
Dec 15, 2023 | 8.690 | 8.830 | 8.510 | 8.830 | 117,802 | +0.04(+0.46%) |
Dec 14, 2023 | 8.590 | 8.940 | 8.520 | 8.790 | 180,401 | +0.29(+3.41%) |
Dec 13, 2023 | 7.880 | 8.500 | 7.680 | 8.500 | 185,717 | +0.71(+9.11%) |
Dec 12, 2023 | 7.850 | 7.950 | 7.680 | 7.790 | 351,301 | +0.04(+0.52%) |
Dec 11, 2023 | 8.300 | 8.300 | 7.620 | 7.750 | 365,865 | -0.94(-10.82%) |
Dec 08, 2023 | 8.120 | 8.700 | 8.120 | 8.690 | 238,133 | +0.57(+7.02%) |
Dec 07, 2023 | 7.950 | 8.220 | 7.750 | 8.120 | 189,664 | +0.11(+1.37%) |
Dec 06, 2023 | 8.330 | 8.330 | 8.010 | 8.010 | 619,415 | -0.12(-1.48%) |
Dec 05, 2023 | 8.060 | 8.490 | 7.995 | 8.130 | 242,583 | +0.06(+0.74%) |
Dec 04, 2023 | 8.250 | 8.280 | 7.750 | 8.070 | 282,230 | +0.56(+7.46%) |
Dec 01, 2023 | 6.900 | 7.540 | 6.850 | 7.510 | 407,626 | +0.65(+9.48%) |
Nov 30, 2023 | 7.000 | 7.050 | 6.840 | 6.860 | 114,004 | -0.19(-2.70%) |
Nov 29, 2023 | 7.110 | 7.140 | 6.910 | 7.050 | 281,797 | +0.06(+0.86%) |
Nov 28, 2023 | 6.590 | 7.000 | 6.590 | 6.990 | 190,605 | +0.53(+8.20%) |
Nov 27, 2023 | 6.420 | 6.610 | 6.290 | 6.460 | 343,956 | -0.06(-0.98%) |
Nov 24, 2023 | 6.210 | 6.590 | 6.170 | 6.524 | 105,859 | +0.31(+4.98%) |
Nov 22, 2023 | 6.140 | 6.230 | 5.930 | 6.214 | 44,270 | +0.18(+3.05%) |
Nov 21, 2023 | 6.100 | 6.160 | 5.910 | 6.030 | 302,351 | -0.21(-3.37%) |
Nov 20, 2023 | 6.040 | 6.275 | 6.024 | 6.240 | 98,356 | +0.32(+5.32%) |
Nov 17, 2023 | 5.860 | 5.950 | 5.760 | 5.925 | 150,401 | +0.08(+1.28%) |
Nov 16, 2023 | 5.960 | 5.990 | 5.760 | 5.850 | 59,354 | -0.25(-4.10%) |
Nov 15, 2023 | 5.780 | 6.170 | 5.730 | 6.100 | 99,656 | +0.38(+6.64%) |
Nov 14, 2023 | 5.700 | 5.800 | 5.535 | 5.720 | 123,354 | +0.04(+0.70%) |
Nov 13, 2023 | 5.820 | 5.820 | 5.570 | 5.680 | 126,291 | -0.19(-3.24%) |
Nov 10, 2023 | 5.890 | 5.960 | 5.670 | 5.870 | 126,607 | -0.02(-0.34%) |
Nov 09, 2023 | 6.160 | 6.470 | 5.810 | 5.890 | 145,103 | +0.01(+0.17%) |
Nov 08, 2023 | 6.060 | 6.060 | 5.830 | 5.880 | 108,639 | -0.26(-4.23%) |
Nov 07, 2023 | 6.040 | 6.140 | 5.900 | 6.140 | 58,305 | +0.08(+1.32%) |
Nov 06, 2023 | 6.320 | 6.340 | 6.000 | 6.060 | 131,846 | -0.15(-2.42%) |
Nov 03, 2023 | 6.100 | 6.320 | 6.090 | 6.210 | 104,084 | +0.08(+1.31%) |
Nov 02, 2023 | 5.820 | 6.140 | 5.820 | 6.130 | 263,303 | +0.43(+7.54%) |