Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2025 | 5.180 | 5.180 | 5.050 | 5.070 | 30,303 | -0.07(-1.46%) |
Jul 23, 2025 | 5.170 | 5.184 | 5.110 | 5.145 | 26,591 | -0.03(-0.48%) |
Jul 22, 2025 | 5.150 | 5.176 | 5.140 | 5.170 | 9,130 | -0.03(-0.58%) |
Jul 21, 2025 | 5.050 | 5.200 | 5.050 | 5.200 | 15,590 | +0.01(+0.19%) |
Jul 18, 2025 | 5.104 | 5.250 | 5.100 | 5.190 | 24,674 | +0.12(+2.37%) |
Jul 17, 2025 | 5.100 | 5.100 | 5.050 | 5.070 | 47,295 | -0.03(-0.52%) |
Jul 16, 2025 | 5.170 | 5.180 | 5.050 | 5.096 | 10,217 | -0.13(-2.55%) |
Jul 15, 2025 | 5.500 | 5.500 | 5.227 | 5.230 | 7,905 | -0.06(-1.13%) |
Jul 14, 2025 | 5.250 | 5.290 | 5.190 | 5.290 | 34,195 | +0.02(+0.36%) |
Jul 11, 2025 | 5.230 | 5.280 | 5.210 | 5.271 | 13,717 | +0.08(+1.50%) |
Jul 10, 2025 | 5.300 | 5.370 | 5.170 | 5.193 | 40,305 | -0.15(-2.84%) |
Jul 09, 2025 | 5.370 | 5.410 | 5.345 | 5.345 | 22,521 | -0.04(-0.65%) |
Jul 08, 2025 | 5.190 | 5.390 | 5.150 | 5.380 | 43,002 | +0.29(+5.80%) |
Jul 07, 2025 | 5.150 | 5.156 | 5.060 | 5.085 | 14,110 | -0.26(-4.95%) |
Jul 03, 2025 | 5.220 | 5.350 | 5.220 | 5.350 | 20,389 | +0.13(+2.49%) |
Jul 02, 2025 | 5.260 | 5.280 | 5.050 | 5.220 | 63,416 | -0.04(-0.76%) |
Jul 01, 2025 | 5.250 | 5.297 | 5.210 | 5.260 | 10,967 | +0.01(+0.19%) |
Jun 30, 2025 | 5.300 | 5.331 | 5.250 | 5.250 | 26,978 | -0.03(-0.57%) |
Jun 27, 2025 | 5.500 | 5.500 | 5.280 | 5.280 | 39,058 | -0.18(-3.33%) |
Jun 26, 2025 | 5.640 | 5.640 | 5.448 | 5.462 | 52,055 | -0.08(-1.44%) |
Jun 25, 2025 | 5.370 | 5.550 | 5.360 | 5.542 | 10,582 | +0.21(+3.88%) |
Jun 24, 2025 | 5.550 | 5.550 | 5.335 | 5.335 | 13,703 | -0.22(-4.05%) |
Jun 23, 2025 | 5.750 | 5.760 | 5.550 | 5.560 | 12,252 | -0.14(-2.40%) |
Jun 20, 2025 | 5.800 | 5.800 | 5.697 | 5.697 | 32,517 | -0.16(-2.74%) |
Jun 18, 2025 | 5.880 | 5.920 | 5.850 | 5.857 | 39,567 | +0.01(+0.13%) |
Jun 17, 2025 | 5.870 | 5.930 | 5.850 | 5.850 | 17,425 | +0.04(+0.69%) |
Jun 16, 2025 | 5.769 | 6.670 | 5.630 | 5.810 | 9,291 | -0.04(-0.68%) |
Jun 13, 2025 | 5.920 | 6.000 | 5.835 | 5.850 | 42,860 | +0.08(+1.39%) |
Jun 12, 2025 | 5.770 | 5.810 | 5.753 | 5.770 | 37,570 | -0.01(-0.17%) |
Jun 11, 2025 | 5.590 | 5.820 | 5.590 | 5.780 | 23,437 | +0.20(+3.58%) |
Jun 10, 2025 | 5.558 | 5.580 | 5.510 | 5.580 | 13,342 | +0.11(+2.01%) |
Jun 09, 2025 | 5.370 | 5.543 | 5.335 | 5.470 | 31,259 | +0.00(+0.00%) |
Jun 06, 2025 | 5.410 | 5.549 | 5.410 | 5.470 | 49,181 | +0.11(+2.05%) |
Jun 05, 2025 | 5.306 | 5.410 | 5.306 | 5.360 | 44,376 | +0.14(+2.68%) |
Jun 04, 2025 | 5.290 | 5.290 | 5.160 | 5.220 | 29,271 | -0.15(-2.73%) |
Jun 03, 2025 | 4.940 | 5.367 | 4.940 | 5.367 | 40,081 | +0.42(+8.41%) |
Jun 02, 2025 | 4.920 | 5.000 | 4.880 | 4.950 | 42,694 | +0.13(+2.70%) |
May 30, 2025 | 4.850 | 4.990 | 4.800 | 4.820 | 47,193 | -0.17(-3.43%) |
May 29, 2025 | 5.030 | 5.040 | 4.991 | 4.991 | 19,962 | -0.14(-2.71%) |
May 28, 2025 | 5.190 | 5.320 | 5.034 | 5.130 | 20,788 | -0.19(-3.57%) |
May 27, 2025 | 5.450 | 5.480 | 5.300 | 5.320 | 88,094 | -0.12(-2.21%) |
May 23, 2025 | 5.160 | 5.490 | 5.160 | 5.440 | 7,261 | +0.24(+4.62%) |
May 22, 2025 | 5.210 | 5.295 | 5.040 | 5.200 | 19,927 | -0.01(-0.19%) |
May 21, 2025 | 5.400 | 5.440 | 5.210 | 5.210 | 36,594 | -0.10(-1.88%) |
May 20, 2025 | 5.380 | 5.480 | 5.270 | 5.310 | 32,012 | -0.17(-3.10%) |
May 19, 2025 | 5.240 | 5.600 | 5.240 | 5.480 | 14,039 | +0.19(+3.59%) |
May 16, 2025 | 5.250 | 5.400 | 5.190 | 5.290 | 39,307 | -0.01(-0.19%) |
May 15, 2025 | 5.558 | 5.590 | 5.300 | 5.300 | 39,039 | -0.34(-6.03%) |
May 14, 2025 | 5.830 | 5.830 | 5.500 | 5.640 | 21,269 | -0.17(-2.93%) |
May 13, 2025 | 5.700 | 5.870 | 5.700 | 5.810 | 20,310 | +0.15(+2.65%) |
May 12, 2025 | 5.680 | 5.780 | 5.660 | 5.660 | 28,816 | +0.14(+2.54%) |
May 09, 2025 | 5.570 | 5.570 | 5.439 | 5.520 | 37,126 | +0.06(+1.10%) |
May 08, 2025 | 5.460 | 5.500 | 5.460 | 5.460 | 22,659 | +0.07(+1.36%) |
May 07, 2025 | 5.270 | 5.387 | 5.207 | 5.387 | 11,520 | +0.14(+2.60%) |
May 06, 2025 | 5.354 | 5.354 | 5.250 | 5.250 | 36,249 | -0.05(-0.93%) |
May 05, 2025 | 5.400 | 5.400 | 5.300 | 5.300 | 43,155 | -0.12(-2.20%) |
May 02, 2025 | 5.440 | 5.460 | 5.377 | 5.419 | 18,485 | +0.05(+0.95%) |