Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.760 | 6.760 | 6.310 | 6.330 | 224,515 | -0.46(-6.77%) |
Jan 30, 2024 | 6.900 | 6.970 | 6.600 | 6.790 | 297,722 | -0.12(-1.74%) |
Jan 29, 2024 | 7.080 | 7.080 | 6.860 | 6.910 | 170,512 | -0.19(-2.68%) |
Jan 26, 2024 | 7.300 | 7.460 | 7.100 | 7.100 | 145,403 | -0.16(-2.20%) |
Jan 25, 2024 | 7.200 | 7.410 | 7.065 | 7.260 | 227,988 | +0.11(+1.54%) |
Jan 24, 2024 | 7.450 | 7.680 | 7.125 | 7.150 | 298,306 | -0.23(-3.12%) |
Jan 23, 2024 | 7.760 | 7.770 | 7.290 | 7.380 | 341,173 | -0.38(-4.90%) |
Jan 22, 2024 | 6.760 | 8.180 | 6.740 | 7.760 | 882,221 | +1.03(+15.30%) |
Jan 19, 2024 | 6.820 | 6.820 | 6.520 | 6.730 | 325,299 | -0.06(-0.88%) |
Jan 18, 2024 | 7.160 | 7.190 | 6.710 | 6.790 | 768,244 | -0.38(-5.30%) |
Jan 17, 2024 | 7.630 | 7.630 | 7.120 | 7.170 | 333,760 | -0.58(-7.48%) |
Jan 16, 2024 | 7.900 | 7.910 | 7.730 | 7.750 | 309,178 | -0.21(-2.64%) |
Jan 12, 2024 | 7.790 | 8.070 | 7.770 | 7.960 | 230,728 | +0.21(+2.71%) |
Jan 11, 2024 | 8.130 | 8.145 | 7.730 | 7.750 | 249,720 | -0.39(-4.79%) |
Jan 10, 2024 | 8.130 | 8.260 | 8.072 | 8.140 | 167,666 | +0.02(+0.25%) |
Jan 09, 2024 | 8.190 | 8.290 | 8.050 | 8.120 | 165,742 | -0.17(-2.05%) |
Jan 08, 2024 | 8.230 | 8.370 | 8.152 | 8.290 | 255,870 | +0.08(+0.97%) |
Jan 05, 2024 | 8.280 | 8.360 | 8.160 | 8.210 | 207,612 | -0.09(-1.08%) |
Jan 04, 2024 | 8.670 | 8.670 | 8.300 | 8.300 | 281,950 | -0.31(-3.60%) |
Jan 03, 2024 | 8.080 | 8.660 | 7.950 | 8.610 | 635,135 | +0.50(+6.17%) |
Jan 02, 2024 | 8.390 | 8.550 | 8.070 | 8.110 | 398,043 | -0.32(-3.80%) |
Dec 29, 2023 | 8.460 | 8.610 | 8.320 | 8.430 | 255,193 | -0.06(-0.71%) |
Dec 28, 2023 | 8.570 | 8.710 | 8.414 | 8.490 | 347,720 | -0.12(-1.39%) |
Dec 27, 2023 | 8.550 | 8.620 | 8.391 | 8.610 | 277,226 | +0.03(+0.35%) |
Dec 26, 2023 | 8.400 | 8.620 | 8.280 | 8.580 | 293,830 | +0.31(+3.75%) |
Dec 22, 2023 | 7.820 | 8.300 | 7.820 | 8.270 | 501,101 | +0.49(+6.30%) |
Dec 21, 2023 | 7.660 | 7.820 | 7.660 | 7.780 | 222,554 | +0.12(+1.57%) |
Dec 20, 2023 | 7.680 | 7.910 | 7.640 | 7.660 | 257,985 | +0.00(+0.00%) |
Dec 19, 2023 | 7.650 | 7.990 | 7.600 | 7.660 | 291,956 | +0.06(+0.79%) |
Dec 18, 2023 | 7.920 | 8.030 | 7.450 | 7.600 | 592,236 | -0.32(-4.04%) |
Dec 15, 2023 | 8.060 | 8.120 | 7.580 | 7.920 | 1,031,479 | +0.06(+0.76%) |
Dec 14, 2023 | 7.690 | 8.330 | 7.590 | 7.860 | 910,131 | +0.32(+4.24%) |
Dec 13, 2023 | 7.670 | 7.750 | 7.260 | 7.540 | 1,073,463 | -0.11(-1.44%) |
Dec 12, 2023 | 7.900 | 7.940 | 7.560 | 7.650 | 704,542 | -0.22(-2.80%) |
Dec 11, 2023 | 8.870 | 8.910 | 7.790 | 7.870 | 914,402 | -0.92(-10.47%) |
Dec 08, 2023 | 11.60 | 11.60 | 8.740 | 8.790 | 2,409,895 | -3.71(-29.68%) |
Dec 07, 2023 | 12.00 | 12.51 | 11.85 | 12.50 | 373,786 | +0.47(+3.91%) |
Dec 06, 2023 | 11.75 | 12.36 | 11.61 | 12.03 | 246,999 | -0.05(-0.41%) |
Dec 05, 2023 | 12.10 | 12.18 | 12.00 | 12.08 | 169,445 | -0.07(-0.58%) |
Dec 04, 2023 | 12.16 | 12.44 | 12.04 | 12.15 | 186,558 | -0.06(-0.49%) |
Dec 01, 2023 | 11.72 | 12.22 | 11.65 | 12.21 | 192,049 | +0.40(+3.39%) |
Nov 30, 2023 | 11.93 | 11.99 | 11.74 | 11.81 | 86,646 | -0.10(-0.84%) |
Nov 29, 2023 | 11.88 | 12.09 | 11.84 | 11.91 | 92,231 | +0.05(+0.42%) |
Nov 28, 2023 | 12.21 | 12.37 | 11.80 | 11.86 | 122,379 | -0.39(-3.18%) |
Nov 27, 2023 | 12.25 | 12.33 | 12.15 | 12.25 | 106,828 | -0.12(-0.97%) |
Nov 24, 2023 | 12.16 | 12.48 | 12.16 | 12.37 | 78,215 | +0.22(+1.81%) |
Nov 22, 2023 | 12.37 | 12.50 | 12.05 | 12.15 | 97,295 | -0.12(-0.98%) |
Nov 21, 2023 | 12.23 | 12.37 | 12.06 | 12.27 | 97,614 | -0.04(-0.32%) |
Nov 20, 2023 | 12.25 | 12.48 | 12.02 | 12.31 | 106,228 | -0.02(-0.16%) |
Nov 17, 2023 | 12.12 | 12.44 | 12.12 | 12.33 | 148,862 | +0.30(+2.49%) |
Nov 16, 2023 | 12.31 | 12.36 | 11.99 | 12.03 | 98,642 | -0.33(-2.67%) |
Nov 15, 2023 | 12.45 | 12.57 | 12.18 | 12.36 | 190,260 | -0.03(-0.24%) |
Nov 14, 2023 | 12.12 | 12.48 | 12.12 | 12.39 | 227,070 | +0.42(+3.51%) |
Nov 13, 2023 | 11.92 | 12.21 | 11.82 | 11.97 | 107,682 | -0.09(-0.75%) |
Nov 10, 2023 | 11.95 | 12.15 | 11.54 | 12.06 | 205,934 | +0.09(+0.75%) |
Nov 09, 2023 | 12.69 | 12.69 | 11.73 | 11.97 | 233,362 | -0.32(-2.60%) |
Nov 08, 2023 | 12.77 | 12.80 | 12.17 | 12.29 | 274,375 | -0.48(-3.76%) |
Nov 07, 2023 | 12.67 | 12.92 | 12.50 | 12.77 | 205,695 | +0.08(+0.63%) |
Nov 06, 2023 | 12.77 | 12.99 | 12.45 | 12.69 | 176,546 | +0.01(+0.08%) |
Nov 03, 2023 | 12.81 | 13.04 | 12.64 | 12.68 | 196,580 | +0.08(+0.63%) |
Nov 02, 2023 | 12.40 | 12.69 | 12.36 | 12.60 | 158,786 | +0.28(+2.27%) |