Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 4.240 | 4.260 | 4.215 | 4.220 | 208,744 | -0.10(-2.31%) |
Sep 12, 2025 | 4.300 | 4.327 | 4.290 | 4.320 | 126,138 | +0.01(+0.23%) |
Sep 11, 2025 | 4.410 | 4.410 | 4.290 | 4.310 | 204,350 | -0.18(-4.01%) |
Sep 10, 2025 | 4.490 | 4.505 | 4.440 | 4.490 | 108,139 | -0.09(-1.97%) |
Sep 09, 2025 | 4.600 | 4.609 | 4.555 | 4.580 | 89,503 | -0.08(-1.72%) |
Sep 08, 2025 | 4.710 | 4.736 | 4.655 | 4.660 | 61,785 | -0.12(-2.51%) |
Sep 05, 2025 | 4.770 | 4.860 | 4.740 | 4.780 | 143,325 | -0.19(-3.82%) |
Sep 04, 2025 | 5.000 | 5.050 | 4.960 | 4.970 | 80,397 | +0.07(+1.43%) |
Sep 03, 2025 | 4.930 | 4.947 | 4.900 | 4.900 | 203,365 | -0.08(-1.61%) |
Sep 02, 2025 | 5.100 | 5.148 | 4.965 | 4.980 | 309,476 | +0.04(+0.81%) |
Aug 29, 2025 | 4.960 | 5.005 | 4.930 | 4.940 | 218,923 | +0.07(+1.44%) |
Aug 28, 2025 | 4.930 | 4.941 | 4.860 | 4.870 | 199,175 | -0.06(-1.22%) |
Aug 27, 2025 | 5.000 | 5.010 | 4.920 | 4.930 | 220,438 | +0.11(+2.28%) |
Aug 26, 2025 | 4.820 | 4.850 | 4.800 | 4.820 | 1,074,208 | +0.03(+0.63%) |
Aug 25, 2025 | 4.730 | 4.795 | 4.710 | 4.790 | 178,513 | +0.07(+1.48%) |
Aug 22, 2025 | 4.920 | 4.935 | 4.720 | 4.720 | 521,364 | -0.30(-5.98%) |
Aug 21, 2025 | 5.030 | 5.035 | 4.984 | 5.020 | 1,152,661 | +0.05(+1.01%) |
Aug 20, 2025 | 4.970 | 5.055 | 4.955 | 4.970 | 643,552 | +0.02(+0.40%) |
Aug 19, 2025 | 4.870 | 4.970 | 4.870 | 4.950 | 1,681,931 | +0.11(+2.27%) |
Aug 18, 2025 | 4.860 | 4.870 | 4.820 | 4.840 | 158,938 | -0.05(-1.02%) |
Aug 15, 2025 | 4.890 | 4.930 | 4.880 | 4.890 | 231,411 | -0.05(-1.01%) |
Aug 14, 2025 | 4.920 | 4.960 | 4.890 | 4.940 | 1,144,052 | +0.20(+4.22%) |
Aug 13, 2025 | 4.770 | 4.775 | 4.720 | 4.740 | 376,817 | -0.19(-3.85%) |
Aug 12, 2025 | 5.030 | 5.055 | 4.910 | 4.930 | 599,600 | -0.17(-3.33%) |
Aug 11, 2025 | 5.070 | 5.130 | 5.065 | 5.100 | 197,432 | +0.02(+0.39%) |
Aug 08, 2025 | 5.100 | 5.101 | 5.050 | 5.080 | 144,215 | +0.03(+0.59%) |
Aug 07, 2025 | 5.000 | 5.080 | 4.985 | 5.050 | 293,207 | -0.11(-2.13%) |
Aug 06, 2025 | 5.210 | 5.255 | 5.160 | 5.160 | 83,208 | -0.08(-1.53%) |
Aug 05, 2025 | 5.210 | 5.270 | 5.182 | 5.240 | 70,806 | -0.03(-0.57%) |
Aug 04, 2025 | 5.280 | 5.320 | 5.255 | 5.270 | 178,555 | -0.19(-3.48%) |
Aug 01, 2025 | 5.400 | 5.520 | 5.400 | 5.460 | 602,046 | +0.13(+2.44%) |
Jul 31, 2025 | 5.270 | 5.340 | 5.245 | 5.330 | 630,998 | +0.09(+1.72%) |
Jul 30, 2025 | 5.170 | 5.260 | 5.150 | 5.240 | 759,451 | +0.12(+2.34%) |
Jul 29, 2025 | 5.090 | 5.140 | 5.070 | 5.120 | 1,114,095 | +0.00(+0.00%) |
Jul 28, 2025 | 5.080 | 5.150 | 5.080 | 5.120 | 339,804 | +0.11(+2.20%) |
Jul 25, 2025 | 5.050 | 5.080 | 5.010 | 5.010 | 304,431 | +0.05(+1.01%) |
Jul 24, 2025 | 4.930 | 4.980 | 4.920 | 4.960 | 366,162 | +0.07(+1.43%) |
Jul 23, 2025 | 4.950 | 4.960 | 4.870 | 4.890 | 1,195,029 | -0.14(-2.78%) |
Jul 22, 2025 | 5.090 | 5.145 | 5.030 | 5.030 | 127,310 | +0.00(+0.00%) |
Jul 21, 2025 | 5.060 | 5.080 | 4.980 | 5.030 | 966,118 | -0.11(-2.14%) |
Jul 18, 2025 | 5.060 | 5.150 | 5.052 | 5.140 | 145,465 | +0.05(+0.98%) |
Jul 17, 2025 | 5.200 | 5.220 | 5.090 | 5.090 | 312,787 | -0.07(-1.36%) |
Jul 16, 2025 | 5.260 | 5.329 | 5.160 | 5.160 | 228,620 | -0.09(-1.71%) |
Jul 15, 2025 | 5.220 | 5.280 | 5.200 | 5.250 | 286,311 | -0.13(-2.42%) |
Jul 14, 2025 | 5.410 | 5.415 | 5.350 | 5.380 | 317,464 | -0.03(-0.55%) |
Jul 11, 2025 | 5.370 | 5.410 | 5.360 | 5.410 | 211,422 | +0.06(+1.12%) |
Jul 10, 2025 | 5.350 | 5.405 | 5.330 | 5.350 | 202,265 | -0.04(-0.74%) |
Jul 09, 2025 | 5.360 | 5.420 | 5.342 | 5.390 | 346,324 | +0.03(+0.56%) |
Jul 08, 2025 | 5.360 | 5.395 | 5.335 | 5.360 | 220,546 | -0.10(-1.83%) |
Jul 07, 2025 | 5.390 | 5.480 | 5.340 | 5.460 | 728,174 | +0.25(+4.80%) |
Jul 03, 2025 | 5.270 | 5.285 | 5.210 | 5.210 | 325,111 | -0.07(-1.33%) |
Jul 02, 2025 | 5.400 | 5.425 | 5.280 | 5.280 | 189,884 | -0.08(-1.49%) |