Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.270 | 6.361 | 5.970 | 5.970 | 1,044,379 | -0.32(-5.09%) |
Jan 30, 2024 | 6.670 | 6.670 | 6.290 | 6.290 | 1,027,371 | -0.46(-6.81%) |
Jan 29, 2024 | 6.340 | 6.819 | 6.250 | 6.750 | 976,884 | +0.42(+6.64%) |
Jan 26, 2024 | 6.730 | 6.899 | 6.310 | 6.330 | 1,022,525 | -0.31(-4.67%) |
Jan 25, 2024 | 6.580 | 6.729 | 6.480 | 6.640 | 771,635 | +0.06(+0.91%) |
Jan 24, 2024 | 6.730 | 6.830 | 6.570 | 6.580 | 849,835 | -0.02(-0.30%) |
Jan 23, 2024 | 6.700 | 6.800 | 6.470 | 6.600 | 739,889 | +0.00(+0.00%) |
Jan 22, 2024 | 6.090 | 6.620 | 6.090 | 6.600 | 1,333,210 | +0.55(+9.09%) |
Jan 19, 2024 | 6.010 | 6.100 | 5.800 | 6.050 | 1,209,988 | +0.04(+0.67%) |
Jan 18, 2024 | 6.100 | 6.100 | 5.900 | 6.010 | 729,505 | -0.04(-0.66%) |
Jan 17, 2024 | 5.870 | 6.065 | 5.750 | 6.050 | 791,182 | +0.07(+1.17%) |
Jan 16, 2024 | 5.960 | 6.011 | 5.785 | 5.980 | 1,276,497 | -0.01(-0.17%) |
Jan 12, 2024 | 6.030 | 6.200 | 5.910 | 5.990 | 1,365,632 | -0.02(-0.33%) |
Jan 11, 2024 | 6.200 | 6.200 | 5.950 | 6.010 | 1,561,470 | -0.24(-3.84%) |
Jan 10, 2024 | 6.400 | 6.540 | 6.190 | 6.250 | 1,160,431 | -0.16(-2.50%) |
Jan 09, 2024 | 6.460 | 6.535 | 6.340 | 6.410 | 1,115,042 | -0.15(-2.29%) |
Jan 08, 2024 | 5.940 | 6.560 | 5.830 | 6.560 | 2,035,973 | +0.55(+9.15%) |
Jan 05, 2024 | 6.150 | 6.180 | 5.940 | 6.010 | 2,444,235 | -0.28(-4.45%) |
Jan 04, 2024 | 6.590 | 6.850 | 6.210 | 6.290 | 2,532,394 | -0.24(-3.68%) |
Jan 03, 2024 | 6.090 | 6.931 | 6.000 | 6.530 | 3,362,435 | +0.49(+8.02%) |
Jan 02, 2024 | 5.900 | 6.950 | 5.790 | 6.045 | 9,255,885 | -3.27(-35.07%) |
Dec 29, 2023 | 9.580 | 9.580 | 9.260 | 9.310 | 1,014,673 | -0.29(-3.02%) |
Dec 28, 2023 | 9.910 | 10.07 | 9.440 | 9.600 | 1,269,326 | -0.31(-3.13%) |
Dec 27, 2023 | 9.420 | 9.910 | 9.360 | 9.910 | 1,376,762 | +0.53(+5.65%) |
Dec 26, 2023 | 9.080 | 9.480 | 8.940 | 9.380 | 1,239,682 | +0.43(+4.80%) |
Dec 22, 2023 | 8.830 | 9.400 | 8.800 | 8.950 | 1,267,955 | +0.20(+2.29%) |
Dec 21, 2023 | 9.320 | 9.341 | 8.500 | 8.750 | 1,975,489 | -0.10(-1.13%) |
Dec 20, 2023 | 9.950 | 10.21 | 8.750 | 8.850 | 2,573,364 | -1.10(-11.06%) |
Dec 19, 2023 | 9.000 | 10.45 | 8.931 | 9.950 | 4,293,863 | +1.16(+13.20%) |
Dec 18, 2023 | 8.950 | 9.130 | 8.699 | 8.790 | 1,006,473 | -0.05(-0.57%) |
Dec 15, 2023 | 8.870 | 9.000 | 8.690 | 8.840 | 1,813,185 | +0.06(+0.68%) |
Dec 14, 2023 | 8.600 | 8.900 | 8.600 | 8.780 | 1,331,217 | +0.33(+3.91%) |
Dec 13, 2023 | 7.900 | 8.450 | 7.840 | 8.450 | 1,132,707 | +0.56(+7.10%) |
Dec 12, 2023 | 7.850 | 8.030 | 7.790 | 7.890 | 850,717 | -0.02(-0.25%) |
Dec 11, 2023 | 8.010 | 8.020 | 7.660 | 7.910 | 711,915 | -0.05(-0.63%) |
Dec 08, 2023 | 8.120 | 8.240 | 7.930 | 7.960 | 694,745 | -0.17(-2.09%) |
Dec 07, 2023 | 8.020 | 8.190 | 7.920 | 8.130 | 815,006 | +0.12(+1.50%) |
Dec 06, 2023 | 8.090 | 8.190 | 7.915 | 8.010 | 834,624 | +0.06(+0.75%) |
Dec 05, 2023 | 8.150 | 8.170 | 7.930 | 7.950 | 965,576 | -0.25(-3.05%) |
Dec 04, 2023 | 7.610 | 8.320 | 7.580 | 8.200 | 1,337,015 | +0.63(+8.32%) |
Dec 01, 2023 | 7.150 | 7.620 | 7.010 | 7.570 | 1,070,483 | +0.36(+4.99%) |
Nov 30, 2023 | 7.270 | 7.420 | 7.072 | 7.210 | 1,182,367 | +0.12(+1.69%) |
Nov 29, 2023 | 6.880 | 7.230 | 6.830 | 7.090 | 1,147,671 | +0.31(+4.57%) |
Nov 28, 2023 | 6.530 | 6.860 | 6.290 | 6.780 | 860,092 | +0.42(+6.60%) |
Nov 27, 2023 | 6.850 | 7.000 | 6.180 | 6.360 | 2,262,583 | -0.71(-10.04%) |
Nov 24, 2023 | 6.850 | 7.249 | 6.810 | 7.070 | 676,612 | +0.37(+5.52%) |
Nov 22, 2023 | 6.760 | 6.887 | 6.535 | 6.700 | 948,214 | -0.02(-0.30%) |
Nov 21, 2023 | 7.000 | 7.540 | 6.700 | 6.720 | 2,402,871 | -0.28(-4.00%) |
Nov 20, 2023 | 7.000 | 7.075 | 6.620 | 7.000 | 2,153,131 | +0.73(+11.64%) |
Nov 17, 2023 | 6.090 | 6.330 | 6.011 | 6.270 | 760,821 | +0.26(+4.33%) |
Nov 16, 2023 | 6.220 | 6.220 | 5.875 | 6.010 | 866,084 | -0.17(-2.75%) |
Nov 15, 2023 | 6.250 | 6.540 | 6.170 | 6.180 | 946,968 | -0.04(-0.64%) |
Nov 14, 2023 | 6.040 | 6.240 | 5.980 | 6.220 | 1,182,876 | +0.47(+8.17%) |
Nov 13, 2023 | 5.630 | 5.770 | 5.470 | 5.750 | 711,336 | +0.01(+0.17%) |
Nov 10, 2023 | 5.800 | 5.830 | 5.550 | 5.740 | 733,258 | +0.03(+0.53%) |
Nov 09, 2023 | 5.980 | 6.010 | 5.650 | 5.710 | 1,210,702 | -0.26(-4.36%) |
Nov 08, 2023 | 6.210 | 6.270 | 5.870 | 5.970 | 1,150,779 | -0.24(-3.86%) |
Nov 07, 2023 | 5.970 | 6.230 | 5.870 | 6.210 | 1,360,803 | +0.28(+4.72%) |
Nov 06, 2023 | 6.020 | 6.140 | 5.840 | 5.930 | 773,688 | -0.11(-1.82%) |
Nov 03, 2023 | 5.710 | 6.180 | 5.600 | 6.040 | 1,255,000 | +0.35(+6.15%) |
Nov 02, 2023 | 5.620 | 5.780 | 5.525 | 5.690 | 891,035 | +0.07(+1.25%) |