Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.720 | 5.980 | 5.630 | 5.890 | 8,223,035 | +0.18(+3.15%) |
Jan 30, 2024 | 5.990 | 6.000 | 5.700 | 5.710 | 5,290,918 | -0.25(-4.19%) |
Jan 29, 2024 | 5.810 | 6.058 | 5.657 | 5.960 | 7,232,954 | +0.14(+2.41%) |
Jan 26, 2024 | 5.850 | 5.985 | 5.710 | 5.820 | 6,314,080 | +0.02(+0.34%) |
Jan 25, 2024 | 6.310 | 6.350 | 5.795 | 5.800 | 10,988,379 | -0.71(-10.91%) |
Jan 24, 2024 | 6.590 | 6.800 | 6.470 | 6.510 | 3,368,410 | +0.01(+0.15%) |
Jan 23, 2024 | 6.850 | 6.940 | 6.440 | 6.500 | 7,498,495 | -0.22(-3.27%) |
Jan 22, 2024 | 6.400 | 6.730 | 6.245 | 6.720 | 7,630,771 | +0.35(+5.49%) |
Jan 19, 2024 | 6.760 | 6.870 | 6.360 | 6.370 | 7,061,251 | -0.36(-5.35%) |
Jan 18, 2024 | 7.210 | 7.213 | 6.580 | 6.730 | 6,873,021 | -0.53(-7.30%) |
Jan 17, 2024 | 7.380 | 7.470 | 7.130 | 7.260 | 4,121,066 | -0.23(-3.07%) |
Jan 16, 2024 | 7.300 | 7.535 | 7.000 | 7.490 | 6,792,401 | +0.11(+1.49%) |
Jan 12, 2024 | 7.760 | 7.940 | 7.310 | 7.380 | 5,356,950 | -0.56(-7.05%) |
Jan 11, 2024 | 7.970 | 8.200 | 7.670 | 7.940 | 7,032,594 | -0.04(-0.50%) |
Jan 10, 2024 | 8.470 | 8.530 | 7.835 | 7.980 | 8,342,659 | -0.46(-5.45%) |
Jan 09, 2024 | 9.190 | 9.300 | 8.420 | 8.440 | 9,053,649 | -0.74(-8.06%) |
Jan 08, 2024 | 8.380 | 9.260 | 8.260 | 9.180 | 13,471,812 | +0.55(+6.37%) |
Jan 05, 2024 | 7.750 | 8.820 | 7.590 | 8.630 | 36,888,192 | -3.45(-28.56%) |
Jan 04, 2024 | 12.13 | 12.18 | 11.91 | 12.08 | 3,721,407 | -0.03(-0.25%) |
Jan 03, 2024 | 12.62 | 12.71 | 11.92 | 12.11 | 3,562,850 | -0.82(-6.34%) |
Jan 02, 2024 | 12.43 | 13.28 | 12.37 | 12.93 | 3,435,715 | +0.38(+3.03%) |
Dec 29, 2023 | 12.41 | 12.77 | 12.37 | 12.55 | 2,121,864 | +0.02(+0.16%) |
Dec 28, 2023 | 12.50 | 12.83 | 12.49 | 12.53 | 1,498,985 | -0.01(-0.08%) |
Dec 27, 2023 | 12.59 | 12.62 | 12.45 | 12.54 | 1,573,306 | +0.02(+0.16%) |
Dec 26, 2023 | 12.48 | 12.57 | 12.35 | 12.52 | 1,793,682 | +0.06(+0.48%) |
Dec 22, 2023 | 12.62 | 12.70 | 12.32 | 12.46 | 2,614,811 | -0.15(-1.19%) |
Dec 21, 2023 | 12.59 | 12.87 | 12.47 | 12.61 | 2,969,234 | +0.28(+2.27%) |
Dec 20, 2023 | 13.06 | 13.16 | 12.30 | 12.33 | 2,331,288 | -0.78(-5.95%) |
Dec 19, 2023 | 13.03 | 13.45 | 12.95 | 13.11 | 2,123,356 | +0.24(+1.86%) |
Dec 18, 2023 | 12.98 | 13.02 | 12.46 | 12.87 | 2,946,131 | -0.21(-1.61%) |
Dec 15, 2023 | 13.53 | 13.76 | 13.03 | 13.08 | 4,750,861 | -0.49(-3.61%) |
Dec 14, 2023 | 12.68 | 13.58 | 12.59 | 13.57 | 4,768,309 | +1.16(+9.35%) |
Dec 13, 2023 | 12.19 | 12.47 | 11.58 | 12.41 | 2,545,110 | +0.09(+0.73%) |
Dec 12, 2023 | 11.88 | 12.50 | 11.50 | 12.32 | 3,316,886 | +0.56(+4.76%) |
Dec 11, 2023 | 11.36 | 11.81 | 11.30 | 11.76 | 3,411,637 | +0.21(+1.82%) |
Dec 08, 2023 | 11.07 | 11.56 | 11.00 | 11.55 | 3,741,884 | +0.49(+4.43%) |
Dec 07, 2023 | 11.00 | 11.19 | 10.85 | 11.06 | 2,798,380 | -0.05(-0.45%) |
Dec 06, 2023 | 11.29 | 11.37 | 11.02 | 11.11 | 2,489,365 | +0.06(+0.54%) |
Dec 05, 2023 | 11.27 | 11.32 | 10.90 | 11.05 | 3,636,076 | -0.28(-2.47%) |
Dec 04, 2023 | 11.21 | 11.47 | 11.16 | 11.33 | 2,910,562 | +0.05(+0.44%) |
Dec 01, 2023 | 10.92 | 11.38 | 10.87 | 11.28 | 4,520,130 | +0.66(+6.21%) |
Nov 30, 2023 | 10.70 | 10.70 | 10.41 | 10.62 | 4,958,395 | -0.07(-0.65%) |
Nov 29, 2023 | 11.32 | 11.44 | 10.67 | 10.69 | 5,527,414 | -0.64(-5.65%) |
Nov 28, 2023 | 11.61 | 11.69 | 11.29 | 11.33 | 2,314,458 | -0.27(-2.33%) |
Nov 27, 2023 | 11.75 | 12.04 | 11.60 | 11.60 | 2,235,224 | -0.20(-1.69%) |
Nov 24, 2023 | 11.76 | 11.84 | 11.60 | 11.80 | 665,168 | -0.03(-0.25%) |
Nov 22, 2023 | 11.34 | 12.19 | 11.34 | 11.83 | 4,758,866 | +0.83(+7.55%) |
Nov 21, 2023 | 10.95 | 11.38 | 10.78 | 11.00 | 6,242,944 | -0.52(-4.51%) |
Nov 20, 2023 | 11.90 | 11.95 | 11.44 | 11.52 | 2,495,500 | -0.42(-3.52%) |
Nov 17, 2023 | 12.02 | 12.12 | 11.74 | 11.94 | 1,822,821 | +0.09(+0.76%) |
Nov 16, 2023 | 12.48 | 12.48 | 11.76 | 11.85 | 2,163,526 | -0.64(-5.12%) |
Nov 15, 2023 | 12.17 | 13.27 | 12.12 | 12.49 | 3,616,210 | +0.35(+2.88%) |
Nov 14, 2023 | 11.43 | 12.52 | 11.36 | 12.14 | 4,427,484 | +0.97(+8.68%) |
Nov 13, 2023 | 11.35 | 11.35 | 10.80 | 11.17 | 4,889,504 | -0.15(-1.33%) |
Nov 10, 2023 | 11.68 | 11.77 | 11.29 | 11.32 | 5,739,028 | -0.35(-3.00%) |
Nov 09, 2023 | 12.47 | 12.59 | 11.47 | 11.67 | 4,468,616 | -1.05(-8.25%) |
Nov 08, 2023 | 13.73 | 13.73 | 12.68 | 12.72 | 2,871,999 | -0.95(-6.95%) |
Nov 07, 2023 | 13.14 | 13.98 | 12.90 | 13.67 | 3,139,367 | +0.56(+4.27%) |
Nov 06, 2023 | 14.65 | 15.12 | 13.10 | 13.11 | 9,201,783 | -1.55(-10.57%) |
Nov 03, 2023 | 14.46 | 15.14 | 12.14 | 14.66 | 16,794,630 | -2.23(-13.20%) |
Nov 02, 2023 | 17.09 | 17.52 | 16.40 | 16.89 | 3,864,643 | +0.02(+0.12%) |