Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2025 | 5.600 | 5.790 | 4.938 | 5.310 | 977,687 | -0.23(-4.15%) |
Jul 23, 2025 | 4.745 | 5.720 | 4.740 | 5.540 | 1,427,742 | +0.80(+16.88%) |
Jul 22, 2025 | 4.890 | 5.070 | 4.150 | 4.740 | 3,506,977 | -0.39(-7.60%) |
Jul 21, 2025 | 6.100 | 6.100 | 5.010 | 5.130 | 2,034,426 | -0.97(-15.90%) |
Jul 18, 2025 | 6.340 | 6.465 | 6.090 | 6.100 | 677,171 | -0.21(-3.33%) |
Jul 17, 2025 | 6.100 | 6.750 | 6.040 | 6.310 | 1,089,892 | +0.27(+4.47%) |
Jul 16, 2025 | 6.240 | 6.300 | 5.680 | 6.040 | 1,123,145 | +0.03(+0.50%) |
Jul 15, 2025 | 6.480 | 7.320 | 5.600 | 6.010 | 2,183,670 | -0.34(-5.35%) |
Jul 14, 2025 | 7.400 | 7.500 | 6.280 | 6.350 | 1,865,747 | -1.01(-13.72%) |
Jul 11, 2025 | 7.900 | 7.910 | 6.880 | 7.360 | 1,386,450 | +0.46(+6.67%) |
Jul 10, 2025 | 6.190 | 7.100 | 6.150 | 6.900 | 1,545,589 | +0.73(+11.83%) |
Jul 09, 2025 | 6.435 | 7.150 | 5.900 | 6.170 | 2,876,350 | -0.61(-9.00%) |
Jul 08, 2025 | 7.650 | 8.370 | 6.560 | 6.780 | 3,975,402 | -0.80(-10.55%) |
Jul 07, 2025 | 6.660 | 7.720 | 6.660 | 7.580 | 3,020,301 | +0.92(+13.81%) |
Jul 03, 2025 | 6.470 | 7.070 | 6.010 | 6.660 | 2,437,945 | +0.18(+2.78%) |
Jul 02, 2025 | 5.020 | 6.757 | 4.950 | 6.480 | 2,432,144 | +1.29(+24.86%) |
Jul 01, 2025 | 5.340 | 5.430 | 4.970 | 5.190 | 1,088,281 | +0.25(+5.06%) |
Jun 30, 2025 | 5.630 | 5.850 | 4.500 | 4.940 | 3,071,002 | -0.68(-12.10%) |
Jun 27, 2025 | 4.490 | 5.779 | 4.440 | 5.620 | 4,217,488 | +1.38(+32.55%) |
Jun 26, 2025 | 3.600 | 4.370 | 3.560 | 4.240 | 2,624,591 | +0.68(+19.10%) |
Jun 25, 2025 | 3.420 | 3.590 | 3.340 | 3.560 | 1,549,245 | +0.26(+7.88%) |
Jun 24, 2025 | 2.950 | 3.304 | 2.900 | 3.300 | 1,480,337 | +0.56(+20.44%) |
Jun 23, 2025 | 2.900 | 2.925 | 2.500 | 2.740 | 950,874 | -0.10(-3.52%) |
Jun 20, 2025 | 2.820 | 3.200 | 2.600 | 2.840 | 949,608 | +0.37(+14.98%) |
Jun 18, 2025 | 3.000 | 3.015 | 2.400 | 2.470 | 828,010 | -0.51(-17.11%) |
Jun 17, 2025 | 3.270 | 3.350 | 2.980 | 2.980 | 648,561 | -0.24(-7.57%) |
Jun 16, 2025 | 3.260 | 3.490 | 3.213 | 3.224 | 477,047 | -0.01(-0.19%) |
Jun 13, 2025 | 3.410 | 3.417 | 3.212 | 3.230 | 610,595 | -0.18(-5.28%) |
Jun 12, 2025 | 3.465 | 3.520 | 3.360 | 3.410 | 1,098,151 | -0.03(-0.87%) |
Jun 11, 2025 | 3.350 | 3.510 | 3.320 | 3.440 | 894,273 | +0.12(+3.61%) |
Jun 10, 2025 | 3.260 | 3.470 | 3.240 | 3.320 | 570,542 | +0.08(+2.47%) |
Jun 09, 2025 | 3.200 | 3.420 | 3.100 | 3.240 | 737,229 | +0.15(+4.85%) |
Jun 06, 2025 | 2.895 | 3.130 | 2.870 | 3.090 | 513,598 | +0.19(+6.70%) |
Jun 05, 2025 | 2.910 | 3.002 | 2.800 | 2.896 | 538,724 | -0.02(-0.82%) |
Jun 04, 2025 | 2.909 | 3.010 | 2.905 | 2.920 | 517,044 | -0.03(-1.02%) |
Jun 03, 2025 | 3.030 | 3.050 | 2.880 | 2.950 | 416,956 | +0.08(+2.79%) |
Jun 02, 2025 | 2.830 | 3.210 | 2.830 | 2.870 | 656,570 | +0.04(+1.41%) |
May 30, 2025 | 2.990 | 3.050 | 2.705 | 2.830 | 764,654 | -0.34(-10.73%) |
May 29, 2025 | 3.226 | 3.465 | 3.090 | 3.170 | 877,753 | -0.01(-0.31%) |
May 28, 2025 | 2.920 | 3.650 | 2.820 | 3.180 | 753,900 | +0.28(+9.66%) |
May 27, 2025 | 2.950 | 3.020 | 2.830 | 2.900 | 1,164,795 | +0.17(+6.23%) |
May 23, 2025 | 2.610 | 2.850 | 2.500 | 2.730 | 742,891 | +0.06(+2.25%) |
May 22, 2025 | 2.260 | 2.733 | 2.200 | 2.670 | 991,876 | +0.40(+17.62%) |
May 21, 2025 | 2.510 | 2.559 | 2.240 | 2.270 | 461,243 | -0.24(-9.48%) |
May 20, 2025 | 2.480 | 2.580 | 2.443 | 2.508 | 618,370 | +0.07(+2.78%) |
May 19, 2025 | 2.150 | 2.440 | 2.150 | 2.440 | 223,825 | -0.01(-0.41%) |
May 16, 2025 | 2.300 | 2.490 | 2.240 | 2.450 | 356,077 | +0.12(+4.93%) |
May 15, 2025 | 2.410 | 2.466 | 2.300 | 2.335 | 326,995 | -0.06(-2.71%) |
May 14, 2025 | 2.620 | 2.688 | 2.380 | 2.400 | 1,002,570 | -0.04(-1.50%) |
May 13, 2025 | 2.340 | 2.560 | 2.260 | 2.437 | 1,128,498 | +0.15(+6.40%) |
May 12, 2025 | 2.130 | 2.330 | 2.080 | 2.290 | 770,700 | +0.26(+12.81%) |
May 09, 2025 | 2.090 | 2.150 | 2.020 | 2.030 | 663,768 | -0.06(-2.64%) |
May 08, 2025 | 2.100 | 2.150 | 2.040 | 2.085 | 451,298 | +0.06(+3.22%) |
May 07, 2025 | 2.070 | 2.156 | 1.950 | 2.020 | 357,201 | -0.04(-1.94%) |
May 06, 2025 | 1.800 | 2.135 | 1.710 | 2.060 | 677,272 | +0.32(+18.36%) |
May 05, 2025 | 1.690 | 1.800 | 1.667 | 1.740 | 218,888 | -0.01(-0.54%) |
May 02, 2025 | 1.590 | 1.830 | 1.590 | 1.750 | 401,812 | +0.19(+12.18%) |