Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.690 | 5.860 | 5.430 | 5.620 | 75,523,024 | -0.17(-2.94%) |
Jan 30, 2024 | 6.010 | 6.040 | 5.790 | 5.790 | 65,943,660 | -0.35(-5.70%) |
Jan 29, 2024 | 6.080 | 6.160 | 5.950 | 6.140 | 39,952,168 | +0.00(+0.00%) |
Jan 26, 2024 | 6.000 | 6.150 | 5.965 | 6.140 | 39,437,608 | +0.10(+1.66%) |
Jan 25, 2024 | 5.910 | 6.080 | 5.830 | 6.040 | 58,958,192 | -0.03(-0.49%) |
Jan 24, 2024 | 6.500 | 6.590 | 6.010 | 6.070 | 75,137,568 | -0.14(-2.25%) |
Jan 23, 2024 | 6.400 | 6.876 | 6.170 | 6.210 | 119,333,736 | +0.23(+3.85%) |
Jan 22, 2024 | 5.830 | 6.170 | 5.800 | 5.980 | 74,139,352 | -0.08(-1.32%) |
Jan 19, 2024 | 6.160 | 6.160 | 5.860 | 6.060 | 82,433,128 | -0.22(-3.50%) |
Jan 18, 2024 | 6.500 | 6.540 | 6.100 | 6.280 | 71,404,576 | -0.02(-0.32%) |
Jan 17, 2024 | 6.210 | 6.420 | 6.120 | 6.300 | 62,991,480 | -0.25(-3.82%) |
Jan 16, 2024 | 7.040 | 7.050 | 6.450 | 6.550 | 120,898,168 | -0.62(-8.65%) |
Jan 12, 2024 | 7.260 | 7.530 | 7.160 | 7.170 | 49,034,588 | -0.23(-3.11%) |
Jan 11, 2024 | 7.570 | 7.665 | 7.325 | 7.400 | 52,255,592 | -0.01(-0.13%) |
Jan 10, 2024 | 7.530 | 7.550 | 7.310 | 7.410 | 54,740,336 | -0.15(-1.98%) |
Jan 09, 2024 | 7.800 | 7.840 | 7.520 | 7.560 | 69,851,464 | -0.37(-4.67%) |
Jan 08, 2024 | 7.860 | 8.050 | 7.730 | 7.930 | 49,743,916 | -0.13(-1.61%) |
Jan 05, 2024 | 8.160 | 8.250 | 8.030 | 8.060 | 40,831,676 | -0.21(-2.54%) |
Jan 04, 2024 | 8.330 | 8.465 | 8.250 | 8.270 | 38,224,288 | -0.23(-2.71%) |
Jan 03, 2024 | 8.120 | 8.560 | 8.100 | 8.500 | 58,498,216 | +0.08(+0.95%) |
Jan 02, 2024 | 8.930 | 8.940 | 8.380 | 8.420 | 81,414,304 | -0.65(-7.17%) |
Dec 29, 2023 | 9.430 | 9.530 | 8.950 | 9.070 | 74,905,208 | -0.36(-3.82%) |
Dec 28, 2023 | 9.160 | 9.570 | 9.120 | 9.430 | 91,537,800 | +0.33(+3.63%) |
Dec 27, 2023 | 9.260 | 9.330 | 8.890 | 9.100 | 99,874,096 | -0.23(-2.47%) |
Dec 26, 2023 | 8.770 | 9.430 | 8.630 | 9.330 | 130,449,816 | +0.91(+10.81%) |
Dec 22, 2023 | 8.100 | 8.590 | 8.080 | 8.420 | 56,076,036 | +0.13(+1.57%) |
Dec 21, 2023 | 8.150 | 8.309 | 7.990 | 8.290 | 48,641,328 | +0.37(+4.67%) |
Dec 20, 2023 | 8.630 | 8.700 | 7.920 | 7.920 | 104,827,992 | -0.90(-10.20%) |
Dec 19, 2023 | 8.515 | 8.900 | 8.510 | 8.820 | 88,650,512 | +0.47(+5.63%) |
Dec 18, 2023 | 8.590 | 8.640 | 8.230 | 8.350 | 131,521,352 | +0.37(+4.64%) |
Dec 15, 2023 | 8.020 | 8.140 | 7.740 | 7.980 | 71,399,032 | +0.12(+1.53%) |
Dec 14, 2023 | 7.470 | 8.015 | 7.460 | 7.860 | 93,877,376 | +0.43(+5.79%) |
Dec 13, 2023 | 7.170 | 7.450 | 7.050 | 7.430 | 57,055,092 | +0.16(+2.20%) |
Dec 12, 2023 | 7.590 | 7.600 | 7.170 | 7.270 | 58,795,364 | -0.41(-5.34%) |
Dec 11, 2023 | 7.490 | 7.700 | 7.405 | 7.680 | 39,281,356 | +0.30(+4.07%) |
Dec 08, 2023 | 7.360 | 7.570 | 7.300 | 7.380 | 42,786,200 | -0.11(-1.47%) |
Dec 07, 2023 | 7.850 | 7.960 | 7.430 | 7.490 | 63,014,168 | -0.26(-3.35%) |
Dec 06, 2023 | 7.650 | 8.280 | 7.590 | 7.750 | 118,669,976 | +0.32(+4.31%) |
Dec 05, 2023 | 7.590 | 7.960 | 7.380 | 7.430 | 89,734,472 | +0.11(+1.50%) |
Dec 04, 2023 | 7.140 | 7.380 | 7.030 | 7.320 | 53,365,760 | +0.17(+2.38%) |
Dec 01, 2023 | 7.140 | 7.260 | 7.010 | 7.150 | 46,777,996 | -0.12(-1.65%) |
Nov 30, 2023 | 7.250 | 7.340 | 7.130 | 7.270 | 46,204,448 | +0.09(+1.25%) |
Nov 29, 2023 | 7.290 | 7.515 | 7.130 | 7.180 | 47,586,288 | -0.03(-0.42%) |
Nov 28, 2023 | 7.200 | 7.260 | 7.020 | 7.210 | 47,624,032 | +0.02(+0.28%) |
Nov 27, 2023 | 7.310 | 7.380 | 7.180 | 7.190 | 33,734,460 | -0.21(-2.84%) |
Nov 24, 2023 | 7.400 | 7.480 | 7.280 | 7.400 | 22,881,126 | -0.07(-0.94%) |
Nov 22, 2023 | 7.580 | 7.635 | 7.364 | 7.470 | 22,087,968 | -0.04(-0.53%) |
Nov 21, 2023 | 7.620 | 7.710 | 7.420 | 7.510 | 35,553,804 | -0.29(-3.72%) |
Nov 20, 2023 | 7.680 | 8.028 | 7.647 | 7.800 | 61,897,856 | +0.41(+5.55%) |
Nov 17, 2023 | 7.400 | 7.499 | 7.250 | 7.390 | 26,901,700 | -0.01(-0.14%) |
Nov 16, 2023 | 7.580 | 7.590 | 7.140 | 7.400 | 68,637,912 | -0.54(-6.80%) |
Nov 15, 2023 | 7.640 | 8.200 | 7.630 | 7.940 | 55,779,024 | +0.36(+4.75%) |
Nov 14, 2023 | 7.360 | 7.635 | 7.330 | 7.580 | 43,176,704 | +0.36(+4.99%) |
Nov 13, 2023 | 7.270 | 7.430 | 7.110 | 7.220 | 34,110,236 | -0.02(-0.28%) |
Nov 10, 2023 | 7.610 | 7.640 | 7.160 | 7.240 | 39,953,748 | -0.23(-3.08%) |
Nov 09, 2023 | 7.820 | 7.960 | 7.460 | 7.470 | 36,016,484 | -0.45(-5.68%) |
Nov 08, 2023 | 7.810 | 8.000 | 7.675 | 7.920 | 37,902,888 | +0.03(+0.38%) |
Nov 07, 2023 | 7.880 | 7.900 | 7.700 | 7.890 | 25,172,996 | -0.08(-1.00%) |
Nov 06, 2023 | 8.450 | 8.505 | 7.860 | 7.970 | 43,783,076 | -0.26(-3.16%) |
Nov 03, 2023 | 8.010 | 8.300 | 7.870 | 8.230 | 56,234,748 | +0.44(+5.65%) |
Nov 02, 2023 | 7.720 | 7.930 | 7.691 | 7.790 | 43,587,208 | +0.34(+4.56%) |