Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.970 | 7.650 | 6.970 | 7.140 | 227,530 | +0.21(+3.03%) |
Jan 30, 2024 | 7.540 | 7.690 | 6.810 | 6.930 | 250,669 | -0.59(-7.85%) |
Jan 29, 2024 | 6.910 | 7.580 | 6.898 | 7.520 | 336,140 | +0.65(+9.46%) |
Jan 26, 2024 | 6.630 | 6.940 | 6.450 | 6.870 | 128,860 | +0.26(+3.93%) |
Jan 25, 2024 | 6.610 | 6.680 | 6.360 | 6.610 | 149,556 | -0.02(-0.30%) |
Jan 24, 2024 | 6.550 | 6.910 | 6.434 | 6.630 | 199,650 | +0.13(+2.00%) |
Jan 23, 2024 | 6.920 | 7.209 | 6.300 | 6.500 | 607,648 | -0.36(-5.25%) |
Jan 22, 2024 | 6.460 | 6.935 | 6.460 | 6.860 | 181,056 | +0.40(+6.19%) |
Jan 19, 2024 | 6.660 | 6.910 | 6.270 | 6.460 | 197,486 | -0.17(-2.56%) |
Jan 18, 2024 | 7.140 | 7.140 | 6.530 | 6.630 | 181,746 | -0.43(-6.09%) |
Jan 17, 2024 | 7.230 | 7.260 | 6.729 | 7.060 | 240,748 | -0.18(-2.49%) |
Jan 16, 2024 | 7.120 | 7.350 | 6.964 | 7.240 | 194,262 | +0.00(+0.00%) |
Jan 12, 2024 | 7.380 | 7.510 | 7.100 | 7.240 | 79,918 | -0.07(-0.96%) |
Jan 11, 2024 | 7.300 | 7.670 | 7.160 | 7.310 | 122,072 | -0.10(-1.35%) |
Jan 10, 2024 | 7.750 | 7.980 | 6.930 | 7.410 | 160,442 | -0.31(-4.02%) |
Jan 09, 2024 | 6.900 | 7.800 | 6.680 | 7.720 | 272,917 | +0.82(+11.88%) |
Jan 08, 2024 | 7.220 | 7.220 | 6.700 | 6.900 | 149,873 | +0.04(+0.58%) |
Jan 05, 2024 | 6.570 | 7.050 | 6.240 | 6.860 | 165,992 | +0.15(+2.24%) |
Jan 04, 2024 | 7.120 | 7.299 | 6.640 | 6.710 | 179,706 | -0.35(-4.96%) |
Jan 03, 2024 | 7.560 | 7.650 | 6.750 | 7.060 | 274,759 | -0.78(-9.95%) |
Jan 02, 2024 | 7.640 | 8.170 | 7.510 | 7.840 | 428,608 | +0.05(+0.64%) |
Dec 29, 2023 | 7.240 | 8.050 | 7.020 | 7.790 | 502,210 | +0.59(+8.19%) |
Dec 28, 2023 | 7.370 | 7.380 | 6.932 | 7.200 | 303,727 | -0.11(-1.50%) |
Dec 27, 2023 | 7.250 | 7.400 | 7.000 | 7.310 | 334,842 | +0.31(+4.43%) |
Dec 26, 2023 | 6.230 | 7.100 | 6.200 | 7.000 | 389,709 | -0.03(-0.43%) |
Dec 22, 2023 | 5.800 | 7.070 | 5.685 | 7.030 | 686,651 | +1.25(+21.63%) |
Dec 21, 2023 | 5.430 | 5.900 | 5.310 | 5.780 | 209,125 | +0.33(+6.06%) |
Dec 20, 2023 | 5.560 | 5.720 | 4.980 | 5.450 | 395,715 | -0.18(-3.20%) |
Dec 19, 2023 | 4.410 | 5.660 | 4.410 | 5.630 | 737,153 | +1.33(+30.93%) |
Dec 18, 2023 | 4.220 | 4.390 | 4.120 | 4.300 | 70,099 | +0.14(+3.37%) |
Dec 15, 2023 | 4.340 | 4.480 | 4.050 | 4.160 | 325,176 | -0.17(-3.93%) |
Dec 14, 2023 | 4.440 | 4.619 | 4.325 | 4.330 | 108,188 | -0.06(-1.37%) |
Dec 13, 2023 | 4.800 | 4.890 | 4.290 | 4.390 | 261,203 | -0.52(-10.59%) |
Dec 12, 2023 | 4.610 | 5.300 | 4.555 | 4.910 | 608,359 | +0.22(+4.69%) |
Dec 11, 2023 | 4.150 | 4.690 | 4.100 | 4.690 | 253,116 | +0.55(+13.29%) |
Dec 08, 2023 | 4.570 | 4.650 | 4.050 | 4.140 | 334,089 | -0.52(-11.16%) |
Dec 07, 2023 | 4.000 | 4.900 | 3.930 | 4.660 | 888,843 | +0.64(+15.92%) |
Dec 06, 2023 | 2.880 | 4.640 | 2.880 | 4.020 | 4,412,280 | +1.20(+42.55%) |
Dec 05, 2023 | 2.840 | 2.913 | 2.762 | 2.820 | 34,818 | -0.05(-1.74%) |
Dec 04, 2023 | 2.670 | 2.960 | 2.470 | 2.870 | 236,152 | +0.21(+7.89%) |
Dec 01, 2023 | 2.700 | 2.850 | 2.520 | 2.660 | 85,443 | -0.09(-3.27%) |
Nov 30, 2023 | 2.740 | 2.840 | 2.630 | 2.750 | 123,335 | +0.00(+0.00%) |
Nov 29, 2023 | 2.590 | 2.770 | 2.580 | 2.750 | 115,521 | +0.16(+6.18%) |
Nov 28, 2023 | 2.640 | 2.700 | 2.560 | 2.590 | 58,724 | -0.05(-1.89%) |
Nov 27, 2023 | 2.770 | 2.820 | 2.640 | 2.640 | 51,018 | -0.16(-5.71%) |
Nov 24, 2023 | 2.790 | 2.860 | 2.730 | 2.800 | 23,494 | +0.10(+3.70%) |
Nov 22, 2023 | 2.880 | 2.957 | 2.700 | 2.700 | 47,017 | -0.20(-6.90%) |
Nov 21, 2023 | 2.810 | 2.980 | 2.762 | 2.900 | 44,347 | +0.03(+1.05%) |
Nov 20, 2023 | 2.900 | 2.950 | 2.810 | 2.870 | 40,895 | -0.11(-3.69%) |
Nov 17, 2023 | 3.030 | 3.116 | 2.960 | 2.980 | 66,096 | -0.02(-0.67%) |
Nov 16, 2023 | 3.010 | 3.240 | 2.990 | 3.000 | 86,434 | -0.04(-1.32%) |
Nov 15, 2023 | 2.700 | 3.090 | 2.670 | 3.040 | 136,624 | +0.32(+11.76%) |
Nov 14, 2023 | 2.550 | 2.720 | 2.530 | 2.720 | 44,768 | +0.03(+1.12%) |
Nov 13, 2023 | 2.720 | 2.800 | 2.650 | 2.690 | 43,232 | -0.11(-3.93%) |
Nov 10, 2023 | 2.830 | 2.850 | 2.643 | 2.800 | 54,348 | -0.05(-1.75%) |
Nov 09, 2023 | 2.950 | 2.970 | 2.680 | 2.850 | 104,028 | -0.13(-4.36%) |
Nov 08, 2023 | 2.950 | 3.120 | 2.901 | 2.980 | 60,877 | +0.03(+1.02%) |
Nov 07, 2023 | 2.860 | 2.990 | 2.820 | 2.950 | 61,762 | +0.15(+5.36%) |
Nov 06, 2023 | 2.470 | 2.820 | 2.470 | 2.800 | 102,996 | +0.32(+12.90%) |
Nov 03, 2023 | 2.430 | 2.530 | 2.360 | 2.480 | 50,361 | +0.12(+5.08%) |
Nov 02, 2023 | 2.410 | 2.530 | 2.310 | 2.360 | 49,598 | -0.03(-1.26%) |