Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.641 | 8.641 | 8.036 | 8.125 | 4,739,410 | -0.56(-6.40%) |
Jan 30, 2024 | 8.750 | 8.815 | 8.626 | 8.681 | 1,316,524 | -0.20(-2.23%) |
Jan 29, 2024 | 8.661 | 8.884 | 8.591 | 8.879 | 1,567,541 | +0.20(+2.29%) |
Jan 26, 2024 | 8.770 | 8.919 | 8.606 | 8.681 | 1,190,483 | -0.05(-0.57%) |
Jan 25, 2024 | 8.810 | 8.830 | 8.601 | 8.730 | 1,779,490 | +0.17(+1.97%) |
Jan 24, 2024 | 8.978 | 8.983 | 8.453 | 8.562 | 1,536,780 | -0.17(-1.93%) |
Jan 23, 2024 | 9.058 | 9.177 | 8.522 | 8.730 | 1,795,257 | -0.13(-1.46%) |
Jan 22, 2024 | 8.661 | 8.869 | 8.646 | 8.859 | 1,560,885 | +0.28(+3.24%) |
Jan 19, 2024 | 8.304 | 8.621 | 8.130 | 8.582 | 1,773,029 | +0.37(+4.47%) |
Jan 18, 2024 | 8.264 | 8.453 | 8.081 | 8.214 | 2,666,816 | -0.01(-0.12%) |
Jan 17, 2024 | 8.403 | 8.403 | 7.927 | 8.224 | 6,131,234 | -0.32(-3.72%) |
Jan 16, 2024 | 8.552 | 8.621 | 8.383 | 8.542 | 2,691,506 | -0.18(-2.05%) |
Jan 12, 2024 | 9.058 | 9.125 | 8.691 | 8.720 | 3,432,258 | -0.11(-1.24%) |
Jan 11, 2024 | 9.167 | 9.187 | 8.701 | 8.830 | 4,277,688 | -0.47(-5.02%) |
Jan 10, 2024 | 9.127 | 9.365 | 9.107 | 9.296 | 2,216,443 | +0.17(+1.85%) |
Jan 09, 2024 | 9.266 | 9.276 | 9.038 | 9.127 | 4,148,346 | -0.36(-3.77%) |
Jan 08, 2024 | 9.504 | 9.718 | 9.415 | 9.484 | 3,884,601 | -0.11(-1.14%) |
Jan 05, 2024 | 9.326 | 9.762 | 9.266 | 9.594 | 3,334,219 | +0.03(+0.31%) |
Jan 04, 2024 | 9.048 | 9.623 | 8.869 | 9.564 | 3,832,060 | +0.45(+4.90%) |
Jan 03, 2024 | 9.137 | 9.281 | 8.849 | 9.117 | 3,839,950 | -0.31(-3.26%) |
Jan 02, 2024 | 9.345 | 9.777 | 9.261 | 9.425 | 3,100,664 | +0.19(+2.04%) |
Dec 29, 2023 | 9.326 | 9.405 | 9.207 | 9.236 | 2,524,810 | -0.16(-1.69%) |
Dec 28, 2023 | 8.968 | 9.489 | 8.889 | 9.395 | 2,685,974 | +0.45(+4.99%) |
Dec 27, 2023 | 9.008 | 9.038 | 8.750 | 8.949 | 1,754,201 | -0.01(-0.11%) |
Dec 26, 2023 | 8.770 | 9.038 | 8.681 | 8.959 | 2,374,160 | +0.26(+2.96%) |
Dec 22, 2023 | 8.998 | 9.127 | 8.636 | 8.701 | 1,996,485 | -0.17(-1.90%) |
Dec 21, 2023 | 9.068 | 9.107 | 8.686 | 8.869 | 2,807,403 | -0.01(-0.11%) |
Dec 20, 2023 | 8.859 | 9.405 | 8.750 | 8.879 | 4,280,705 | +0.16(+1.82%) |
Dec 19, 2023 | 8.641 | 8.849 | 8.572 | 8.720 | 2,671,819 | +0.20(+2.33%) |
Dec 18, 2023 | 8.621 | 8.681 | 8.413 | 8.522 | 2,931,425 | -0.03(-0.35%) |
Dec 15, 2023 | 8.879 | 8.959 | 8.472 | 8.552 | 6,783,735 | -0.32(-3.58%) |
Dec 14, 2023 | 8.423 | 9.112 | 8.383 | 8.869 | 7,599,561 | +0.84(+10.51%) |
Dec 13, 2023 | 7.212 | 8.115 | 7.074 | 8.026 | 5,168,350 | +0.84(+11.74%) |
Dec 12, 2023 | 7.451 | 7.500 | 7.173 | 7.183 | 2,055,909 | -0.23(-3.08%) |
Dec 11, 2023 | 7.480 | 7.560 | 7.307 | 7.411 | 1,921,070 | -0.14(-1.84%) |
Dec 08, 2023 | 7.540 | 7.669 | 7.381 | 7.550 | 3,286,376 | -0.08(-1.04%) |
Dec 07, 2023 | 7.133 | 7.699 | 7.108 | 7.629 | 5,114,414 | +0.44(+6.07%) |
Dec 06, 2023 | 7.222 | 7.575 | 7.173 | 7.193 | 4,005,268 | +0.08(+1.12%) |
Dec 05, 2023 | 7.103 | 7.153 | 6.966 | 7.113 | 4,215,053 | -0.02(-0.28%) |
Dec 04, 2023 | 6.647 | 7.133 | 6.548 | 7.133 | 4,906,841 | +0.48(+7.15%) |
Dec 01, 2023 | 5.824 | 6.677 | 5.764 | 6.657 | 5,987,543 | +0.83(+14.31%) |
Nov 30, 2023 | 5.962 | 6.121 | 5.764 | 5.824 | 3,678,316 | -0.04(-0.68%) |
Nov 29, 2023 | 5.784 | 6.136 | 5.764 | 5.863 | 3,298,261 | +0.16(+2.78%) |
Nov 28, 2023 | 5.308 | 5.724 | 5.139 | 5.705 | 3,919,305 | +0.44(+8.29%) |
Nov 27, 2023 | 5.199 | 5.362 | 5.030 | 5.268 | 2,040,879 | +0.01(+0.19%) |
Nov 24, 2023 | 5.238 | 5.278 | 5.109 | 5.258 | 943,124 | +0.02(+0.38%) |
Nov 22, 2023 | 5.258 | 5.357 | 5.139 | 5.238 | 1,452,308 | +0.08(+1.54%) |
Nov 21, 2023 | 5.337 | 5.337 | 5.139 | 5.159 | 2,096,842 | -0.26(-4.76%) |
Nov 20, 2023 | 5.437 | 5.486 | 5.337 | 5.417 | 1,874,543 | -0.03(-0.55%) |
Nov 17, 2023 | 5.437 | 5.496 | 5.337 | 5.447 | 1,842,841 | +0.08(+1.48%) |
Nov 16, 2023 | 5.655 | 5.695 | 5.337 | 5.367 | 2,885,390 | -0.33(-5.75%) |
Nov 15, 2023 | 5.576 | 5.900 | 5.576 | 5.695 | 3,665,768 | +0.07(+1.23%) |
Nov 14, 2023 | 5.337 | 5.774 | 5.337 | 5.625 | 5,273,326 | +0.69(+14.08%) |
Nov 13, 2023 | 5.000 | 5.144 | 4.827 | 4.931 | 4,719,543 | -0.30(-5.69%) |
Nov 10, 2023 | 5.397 | 5.447 | 5.089 | 5.228 | 3,861,647 | -0.11(-2.04%) |
Nov 09, 2023 | 5.228 | 5.744 | 5.164 | 5.337 | 10,260,194 | +0.17(+3.26%) |
Nov 08, 2023 | 5.099 | 5.248 | 4.960 | 5.169 | 3,520,086 | +0.09(+1.76%) |
Nov 07, 2023 | 5.228 | 5.228 | 5.040 | 5.079 | 2,222,224 | -0.19(-3.58%) |
Nov 06, 2023 | 5.397 | 5.427 | 5.228 | 5.268 | 2,732,737 | -0.15(-2.75%) |
Nov 03, 2023 | 5.010 | 5.665 | 5.010 | 5.417 | 4,968,355 | +0.62(+12.81%) |
Nov 02, 2023 | 4.663 | 4.881 | 4.390 | 4.802 | 8,261,129 | +0.35(+7.80%) |