Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.440 | 8.870 | 8.030 | 8.410 | 13,376 | -0.02(-0.24%) |
Jan 30, 2024 | 8.065 | 8.545 | 7.800 | 8.430 | 23,598 | +0.26(+3.18%) |
Jan 29, 2024 | 8.190 | 8.420 | 7.850 | 8.170 | 12,939 | -0.08(-0.97%) |
Jan 26, 2024 | 8.080 | 9.997 | 7.380 | 8.250 | 118,317 | +0.37(+4.63%) |
Jan 25, 2024 | 8.350 | 8.350 | 7.480 | 7.885 | 29,580 | -0.71(-8.21%) |
Jan 24, 2024 | 9.250 | 9.350 | 8.520 | 8.590 | 22,463 | -0.77(-8.23%) |
Jan 23, 2024 | 10.49 | 10.80 | 8.316 | 9.360 | 225,649 | -0.28(-2.88%) |
Jan 22, 2024 | 8.160 | 10.16 | 7.720 | 9.638 | 37,023 | +1.25(+14.87%) |
Jan 19, 2024 | 8.600 | 8.600 | 8.200 | 8.390 | 11,579 | -0.13(-1.53%) |
Jan 18, 2024 | 8.660 | 9.060 | 8.510 | 8.520 | 14,150 | -0.15(-1.69%) |
Jan 17, 2024 | 8.660 | 8.667 | 8.530 | 8.667 | 4,550 | +0.01(+0.08%) |
Jan 16, 2024 | 9.090 | 9.217 | 8.520 | 8.660 | 17,570 | -0.49(-5.30%) |
Jan 12, 2024 | 9.690 | 9.690 | 9.145 | 9.145 | 3,926 | -0.31(-3.32%) |
Jan 11, 2024 | 9.920 | 9.920 | 9.310 | 9.459 | 4,559 | -0.26(-2.67%) |
Jan 10, 2024 | 10.20 | 10.30 | 9.664 | 9.719 | 6,613 | -0.35(-3.48%) |
Jan 09, 2024 | 10.20 | 10.58 | 9.943 | 10.07 | 5,078 | -0.21(-2.05%) |
Jan 08, 2024 | 10.42 | 10.42 | 9.950 | 10.28 | 13,369 | -0.14(-1.34%) |
Jan 05, 2024 | 10.14 | 10.43 | 9.550 | 10.42 | 10,477 | +0.31(+3.07%) |
Jan 04, 2024 | 10.35 | 10.35 | 10.11 | 10.11 | 3,463 | -0.23(-2.22%) |
Jan 03, 2024 | 10.60 | 10.60 | 9.650 | 10.34 | 11,443 | -0.46(-4.26%) |
Jan 02, 2024 | 11.55 | 11.55 | 10.55 | 10.80 | 8,942 | -0.70(-6.09%) |
Dec 29, 2023 | 9.160 | 12.48 | 9.144 | 11.50 | 111,678 | +2.31(+25.14%) |
Dec 28, 2023 | 8.800 | 9.450 | 8.800 | 9.190 | 7,896 | -0.05(-0.54%) |
Dec 27, 2023 | 8.640 | 9.250 | 8.640 | 9.240 | 7,984 | +0.64(+7.44%) |
Dec 26, 2023 | 8.950 | 9.490 | 8.500 | 8.600 | 40,509 | -0.39(-4.34%) |
Dec 22, 2023 | 8.825 | 9.000 | 8.800 | 8.990 | 3,710 | +0.00(+0.00%) |
Dec 21, 2023 | 8.820 | 9.230 | 8.820 | 8.990 | 3,503 | +0.19(+2.16%) |
Dec 20, 2023 | 8.560 | 8.820 | 8.560 | 8.800 | 5,095 | +0.21(+2.44%) |
Dec 19, 2023 | 8.840 | 8.840 | 8.500 | 8.590 | 6,006 | +0.09(+1.06%) |
Dec 18, 2023 | 8.740 | 8.980 | 8.500 | 8.500 | 5,293 | -0.25(-2.86%) |
Dec 15, 2023 | 8.960 | 8.960 | 8.500 | 8.750 | 9,385 | -0.25(-2.78%) |
Dec 14, 2023 | 9.010 | 9.025 | 8.500 | 9.000 | 18,814 | -0.18(-1.96%) |
Dec 13, 2023 | 9.490 | 10.00 | 8.504 | 9.180 | 27,001 | -0.25(-2.65%) |
Dec 12, 2023 | 10.17 | 10.17 | 9.420 | 9.430 | 22,891 | -0.85(-8.27%) |
Dec 11, 2023 | 11.36 | 11.49 | 10.17 | 10.28 | 16,648 | -1.18(-10.30%) |
Dec 08, 2023 | 11.42 | 12.14 | 11.29 | 11.46 | 4,513 | -0.12(-1.04%) |
Dec 07, 2023 | 11.95 | 12.38 | 11.26 | 11.58 | 11,056 | -0.11(-0.94%) |
Dec 06, 2023 | 11.30 | 12.42 | 11.30 | 11.69 | 22,858 | +0.06(+0.52%) |
Dec 05, 2023 | 12.05 | 12.45 | 11.16 | 11.63 | 12,336 | -0.45(-3.73%) |
Dec 04, 2023 | 11.97 | 12.87 | 11.39 | 12.08 | 13,525 | -0.04(-0.33%) |
Dec 01, 2023 | 14.24 | 14.24 | 12.12 | 12.12 | 40,098 | -2.17(-15.19%) |
Nov 30, 2023 | 14.40 | 15.83 | 14.00 | 14.29 | 54,087 | -0.58(-3.90%) |
Nov 29, 2023 | 10.60 | 16.20 | 10.32 | 14.87 | 711,921 | +5.46(+58.02%) |
Nov 28, 2023 | 8.840 | 9.617 | 8.465 | 9.410 | 33,511 | +0.39(+4.32%) |
Nov 27, 2023 | 9.650 | 9.770 | 8.730 | 9.020 | 12,110 | -0.59(-6.14%) |
Nov 24, 2023 | 10.51 | 10.57 | 9.610 | 9.610 | 10,919 | -1.14(-10.60%) |
Nov 22, 2023 | 10.33 | 11.25 | 10.02 | 10.75 | 27,334 | +0.27(+2.53%) |
Nov 21, 2023 | 11.26 | 12.39 | 9.100 | 10.48 | 59,817 | +10.13(+2895.71%) |
Nov 20, 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 504,097 | -0.02(-5.71%) |
Nov 17, 2023 | 0.3640 | 0.3799 | 0.3601 | 0.3712 | 159,358 | +0.01(+2.51%) |
Nov 16, 2023 | 0.3700 | 0.3800 | 0.3510 | 0.3621 | 55,879 | +0.01(+3.16%) |
Nov 15, 2023 | 0.3500 | 0.3786 | 0.3500 | 0.3510 | 310,889 | +0.00(+0.29%) |
Nov 14, 2023 | 0.3500 | 0.3540 | 0.3500 | 0.3500 | 31,878 | -0.01(-1.69%) |
Nov 13, 2023 | 0.3500 | 0.3560 | 0.3500 | 0.3560 | 31,055 | +0.00(+0.56%) |
Nov 10, 2023 | 0.3600 | 0.3808 | 0.3500 | 0.3540 | 176,409 | -0.03(-6.82%) |
Nov 09, 2023 | 0.3800 | 0.3900 | 0.3603 | 0.3799 | 26,885 | -0.01(-2.09%) |
Nov 08, 2023 | 0.3800 | 0.3898 | 0.3800 | 0.3880 | 16,842 | +0.00(+0.91%) |
Nov 07, 2023 | 0.3820 | 0.4001 | 0.3820 | 0.3845 | 30,697 | +0.00(+0.65%) |
Nov 06, 2023 | 0.4189 | 0.4189 | 0.3820 | 0.3820 | 37,871 | -0.01(-2.13%) |
Nov 03, 2023 | 0.3825 | 0.4099 | 0.3811 | 0.3903 | 43,937 | -0.01(-2.50%) |
Nov 02, 2023 | 0.4100 | 0.4200 | 0.3802 | 0.4003 | 98,406 | -0.01(-2.39%) |