Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2025 | 5.110 | 5.180 | 4.900 | 5.180 | 91,230 | +0.05(+1.07%) |
Sep 16, 2025 | 5.110 | 5.125 | 5.110 | 5.125 | 2,906 | -0.01(-0.19%) |
Sep 15, 2025 | 5.135 | 5.135 | 5.000 | 5.135 | 16,739 | +0.08(+1.48%) |
Sep 12, 2025 | 5.110 | 5.110 | 5.060 | 5.060 | 5,610 | +0.00(+0.00%) |
Sep 11, 2025 | 5.110 | 5.170 | 5.005 | 5.060 | 179,140 | -0.02(-0.30%) |
Sep 10, 2025 | 4.910 | 5.200 | 4.910 | 5.075 | 15,402 | +0.17(+3.36%) |
Sep 09, 2025 | 4.800 | 5.070 | 4.800 | 4.910 | 30,977 | -0.05(-1.01%) |
Sep 08, 2025 | 4.960 | 4.960 | 4.830 | 4.960 | 7,990 | -0.00(-0.10%) |
Sep 05, 2025 | 4.980 | 4.980 | 4.874 | 4.965 | 22,525 | -0.08(-1.49%) |
Sep 04, 2025 | 4.950 | 5.040 | 4.810 | 5.040 | 17,050 | +0.17(+3.49%) |
Sep 03, 2025 | 4.805 | 4.870 | 4.760 | 4.870 | 16,143 | +0.05(+1.14%) |
Sep 02, 2025 | 4.820 | 4.845 | 4.815 | 4.815 | 19,220 | -0.00(-0.10%) |
Aug 29, 2025 | 4.990 | 4.990 | 4.815 | 4.820 | 31,844 | -0.19(-3.79%) |
Aug 28, 2025 | 5.035 | 5.150 | 4.960 | 5.010 | 35,810 | -0.06(-1.09%) |
Aug 27, 2025 | 4.900 | 5.065 | 4.900 | 5.065 | 29,785 | +0.12(+2.32%) |
Aug 26, 2025 | 4.950 | 4.950 | 4.910 | 4.950 | 27,184 | -0.04(-0.80%) |
Aug 25, 2025 | 4.990 | 5.430 | 4.990 | 4.990 | 1,465 | +0.02(+0.30%) |
Aug 22, 2025 | 4.975 | 5.100 | 4.835 | 4.975 | 39,716 | +0.02(+0.51%) |
Aug 21, 2025 | 4.990 | 4.990 | 4.910 | 4.950 | 11,965 | -0.04(-0.80%) |
Aug 20, 2025 | 4.990 | 4.990 | 4.950 | 4.990 | 7,485 | +0.02(+0.30%) |
Aug 19, 2025 | 5.005 | 5.005 | 4.975 | 4.975 | 109,937 | +0.07(+1.53%) |
Aug 18, 2025 | 4.990 | 4.990 | 4.900 | 4.900 | 10,630 | -0.14(-2.78%) |
Aug 15, 2025 | 5.030 | 5.090 | 5.000 | 5.040 | 19,253 | -0.08(-1.47%) |
Aug 14, 2025 | 5.060 | 5.115 | 4.880 | 5.115 | 8,972 | +0.14(+2.71%) |
Aug 13, 2025 | 5.000 | 5.100 | 4.975 | 4.980 | 16,995 | -0.05(-0.99%) |
Aug 12, 2025 | 5.005 | 5.050 | 4.960 | 5.030 | 25,656 | +0.40(+8.52%) |
Aug 11, 2025 | 4.960 | 5.100 | 4.635 | 4.635 | 35,332 | +0.13(+3.00%) |
Aug 08, 2025 | 4.785 | 4.800 | 4.500 | 4.500 | 48,659 | -0.11(-2.39%) |
Aug 07, 2025 | 5.000 | 5.000 | 4.610 | 4.610 | 10,250 | -0.13(-2.85%) |
Aug 06, 2025 | 4.470 | 4.860 | 4.470 | 4.745 | 19,233 | -0.09(-1.86%) |
Aug 05, 2025 | 4.851 | 4.895 | 4.725 | 4.835 | 29,974 | -0.01(-0.21%) |
Aug 04, 2025 | 4.850 | 4.880 | 4.755 | 4.845 | 22,357 | +0.08(+1.68%) |
Aug 01, 2025 | 4.740 | 4.950 | 4.610 | 4.765 | 24,114 | -0.15(-3.05%) |
Jul 31, 2025 | 4.930 | 4.995 | 4.900 | 4.915 | 18,587 | +0.01(+0.31%) |
Jul 30, 2025 | 4.970 | 4.970 | 4.900 | 4.900 | 8,695 | -0.07(-1.41%) |
Jul 29, 2025 | 4.930 | 5.130 | 4.860 | 4.970 | 187,691 | +0.12(+2.47%) |
Jul 28, 2025 | 4.890 | 5.050 | 4.650 | 4.850 | 18,453 | +0.00(+0.00%) |
Jul 25, 2025 | 4.810 | 4.880 | 4.750 | 4.850 | 22,753 | +0.07(+1.46%) |
Jul 24, 2025 | 4.880 | 5.040 | 4.750 | 4.780 | 107,674 | +0.03(+0.63%) |
Jul 23, 2025 | 4.750 | 4.780 | 4.500 | 4.750 | 13,096 | +0.03(+0.53%) |
Jul 22, 2025 | 4.705 | 4.840 | 4.600 | 4.725 | 8,157 | -0.04(-0.94%) |
Jul 21, 2025 | 4.735 | 4.770 | 4.640 | 4.770 | 7,287 | +0.05(+1.06%) |
Jul 18, 2025 | 4.827 | 4.830 | 4.600 | 4.720 | 8,973 | +0.00(+0.00%) |
Jul 17, 2025 | 4.705 | 4.830 | 4.684 | 4.720 | 51,091 | +0.08(+1.83%) |
Jul 16, 2025 | 4.685 | 4.690 | 4.635 | 4.635 | 11,549 | -0.04(-0.75%) |
Jul 15, 2025 | 4.574 | 4.700 | 4.568 | 4.670 | 228,925 | +0.11(+2.41%) |
Jul 14, 2025 | 4.600 | 4.680 | 4.300 | 4.560 | 57,035 | -0.07(-1.41%) |
Jul 11, 2025 | 4.615 | 4.750 | 4.615 | 4.625 | 10,166 | -0.04(-0.75%) |
Jul 10, 2025 | 4.660 | 4.660 | 4.550 | 4.660 | 152,084 | +0.03(+0.54%) |
Jul 09, 2025 | 4.560 | 4.770 | 4.350 | 4.635 | 33,928 | +0.19(+4.39%) |
Jul 08, 2025 | 4.515 | 4.550 | 4.360 | 4.440 | 7,744 | -0.17(-3.69%) |
Jul 07, 2025 | 4.550 | 4.610 | 4.280 | 4.610 | 6,351 | +0.25(+5.73%) |
Jul 03, 2025 | 4.540 | 4.575 | 4.360 | 4.360 | 17,443 | -0.12(-2.79%) |
Jul 02, 2025 | 4.390 | 4.485 | 4.240 | 4.485 | 9,543 | -0.01(-0.33%) |