Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.510 | 5.840 | 5.500 | 5.590 | 629,682 | +0.03(+0.54%) |
Jan 30, 2024 | 5.830 | 5.890 | 5.460 | 5.560 | 750,072 | -0.31(-5.28%) |
Jan 29, 2024 | 5.770 | 5.920 | 5.580 | 5.870 | 917,882 | +0.00(+0.00%) |
Jan 26, 2024 | 5.940 | 6.030 | 5.855 | 5.870 | 314,911 | -0.07(-1.18%) |
Jan 25, 2024 | 6.060 | 6.240 | 5.790 | 5.940 | 674,539 | -0.14(-2.30%) |
Jan 24, 2024 | 6.210 | 6.300 | 6.045 | 6.080 | 483,400 | -0.08(-1.30%) |
Jan 23, 2024 | 5.960 | 6.185 | 5.960 | 6.160 | 731,948 | +0.08(+1.32%) |
Jan 22, 2024 | 6.050 | 6.153 | 5.904 | 6.080 | 682,621 | +0.06(+1.00%) |
Jan 19, 2024 | 5.980 | 6.090 | 5.820 | 6.020 | 596,742 | +0.02(+0.33%) |
Jan 18, 2024 | 5.970 | 6.080 | 5.840 | 6.000 | 563,750 | +0.06(+1.01%) |
Jan 17, 2024 | 5.730 | 6.025 | 5.690 | 5.940 | 598,429 | +0.04(+0.68%) |
Jan 16, 2024 | 6.150 | 6.350 | 5.840 | 5.900 | 1,029,727 | -0.26(-4.22%) |
Jan 12, 2024 | 6.100 | 6.480 | 6.000 | 6.160 | 898,810 | +0.12(+1.99%) |
Jan 11, 2024 | 5.850 | 6.129 | 5.620 | 6.040 | 1,103,120 | +0.37(+6.53%) |
Jan 10, 2024 | 5.930 | 5.980 | 5.610 | 5.670 | 1,526,624 | -0.25(-4.22%) |
Jan 09, 2024 | 5.690 | 6.006 | 5.550 | 5.920 | 898,392 | +0.09(+1.54%) |
Jan 08, 2024 | 6.100 | 6.100 | 5.680 | 5.830 | 2,452,600 | +0.38(+6.97%) |
Jan 05, 2024 | 5.550 | 5.850 | 5.260 | 5.450 | 3,418,789 | +0.17(+3.22%) |
Jan 04, 2024 | 6.960 | 6.966 | 5.000 | 5.280 | 7,241,970 | -2.49(-32.05%) |
Jan 03, 2024 | 8.390 | 8.430 | 7.680 | 7.770 | 845,483 | -0.66(-7.83%) |
Jan 02, 2024 | 8.130 | 8.460 | 8.090 | 8.430 | 851,381 | +0.14(+1.69%) |
Dec 29, 2023 | 8.330 | 8.520 | 8.131 | 8.290 | 1,508,309 | -0.04(-0.48%) |
Dec 28, 2023 | 8.530 | 8.740 | 8.310 | 8.330 | 673,044 | -0.23(-2.69%) |
Dec 27, 2023 | 8.660 | 8.890 | 8.495 | 8.560 | 880,055 | +0.04(+0.47%) |
Dec 26, 2023 | 8.580 | 8.780 | 8.180 | 8.520 | 609,466 | -0.06(-0.70%) |
Dec 22, 2023 | 8.500 | 8.930 | 8.380 | 8.580 | 934,217 | +0.25(+3.00%) |
Dec 21, 2023 | 8.090 | 8.355 | 7.950 | 8.330 | 915,726 | +0.33(+4.13%) |
Dec 20, 2023 | 7.840 | 8.338 | 7.820 | 8.000 | 1,017,932 | +0.10(+1.27%) |
Dec 19, 2023 | 7.810 | 7.982 | 7.650 | 7.900 | 564,186 | +0.16(+2.07%) |
Dec 18, 2023 | 7.850 | 7.980 | 7.650 | 7.740 | 407,963 | -0.08(-1.02%) |
Dec 15, 2023 | 8.080 | 8.080 | 7.510 | 7.820 | 839,273 | -0.22(-2.74%) |
Dec 14, 2023 | 7.800 | 8.150 | 7.370 | 8.040 | 879,490 | +0.46(+6.07%) |
Dec 13, 2023 | 9.050 | 9.110 | 7.210 | 7.580 | 2,565,371 | -0.52(-6.42%) |
Dec 12, 2023 | 7.880 | 8.170 | 7.590 | 8.100 | 513,967 | +0.14(+1.76%) |
Dec 11, 2023 | 8.380 | 8.410 | 7.890 | 7.960 | 479,530 | -0.43(-5.13%) |
Dec 08, 2023 | 8.280 | 8.500 | 8.175 | 8.390 | 357,807 | +0.11(+1.33%) |
Dec 07, 2023 | 7.970 | 8.390 | 7.830 | 8.280 | 446,859 | +0.31(+3.89%) |
Dec 06, 2023 | 8.060 | 8.200 | 7.900 | 7.970 | 557,757 | -0.09(-1.12%) |
Dec 05, 2023 | 8.210 | 8.340 | 7.915 | 8.060 | 514,110 | -0.11(-1.35%) |
Dec 04, 2023 | 7.750 | 8.220 | 7.750 | 8.170 | 682,414 | +0.41(+5.28%) |
Dec 01, 2023 | 7.690 | 8.180 | 7.590 | 7.760 | 820,894 | +0.06(+0.78%) |
Nov 30, 2023 | 7.400 | 7.950 | 7.400 | 7.700 | 1,611,230 | +0.51(+7.09%) |
Nov 29, 2023 | 6.920 | 7.590 | 6.920 | 7.190 | 680,064 | +0.32(+4.66%) |
Nov 28, 2023 | 6.930 | 7.060 | 6.820 | 6.870 | 317,804 | -0.06(-0.87%) |
Nov 27, 2023 | 6.700 | 6.990 | 6.640 | 6.930 | 387,733 | +0.21(+3.12%) |
Nov 24, 2023 | 6.830 | 6.960 | 6.690 | 6.720 | 211,413 | -0.17(-2.47%) |
Nov 22, 2023 | 7.080 | 7.080 | 6.870 | 6.890 | 263,672 | -0.11(-1.57%) |
Nov 21, 2023 | 7.060 | 7.190 | 6.830 | 7.000 | 448,043 | -0.10(-1.41%) |
Nov 20, 2023 | 7.160 | 7.290 | 6.930 | 7.100 | 527,133 | -0.10(-1.39%) |
Nov 17, 2023 | 7.400 | 7.540 | 7.200 | 7.200 | 1,539,343 | -0.20(-2.70%) |
Nov 16, 2023 | 7.510 | 7.700 | 7.310 | 7.400 | 465,504 | -0.13(-1.73%) |
Nov 15, 2023 | 7.240 | 7.630 | 7.190 | 7.530 | 527,176 | +0.31(+4.29%) |
Nov 14, 2023 | 7.280 | 7.650 | 7.150 | 7.220 | 592,849 | +0.12(+1.69%) |
Nov 13, 2023 | 6.880 | 7.110 | 6.605 | 7.100 | 418,208 | +0.22(+3.20%) |
Nov 10, 2023 | 6.790 | 6.936 | 6.670 | 6.880 | 473,260 | +0.07(+1.03%) |
Nov 09, 2023 | 7.390 | 7.450 | 6.200 | 6.810 | 1,519,492 | -0.35(-4.89%) |
Nov 08, 2023 | 7.240 | 7.540 | 7.050 | 7.160 | 674,852 | -0.04(-0.56%) |
Nov 07, 2023 | 7.280 | 7.770 | 7.120 | 7.200 | 714,525 | -0.11(-1.50%) |
Nov 06, 2023 | 7.150 | 7.370 | 6.890 | 7.310 | 470,685 | +0.20(+2.81%) |
Nov 03, 2023 | 6.920 | 7.250 | 6.920 | 7.110 | 501,533 | +0.27(+3.95%) |
Nov 02, 2023 | 6.450 | 7.170 | 6.440 | 6.840 | 710,595 | +0.46(+7.21%) |