Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 4.300 | 5.330 | 4.180 | 5.265 | 13,775,054 | +1.01(+23.88%) |
Jun 30, 2025 | 4.230 | 4.430 | 3.990 | 4.250 | 14,511,262 | -0.48(-10.15%) |
Jun 27, 2025 | 4.910 | 4.920 | 4.630 | 4.730 | 9,592,772 | -0.15(-3.07%) |
Jun 26, 2025 | 4.970 | 5.080 | 4.875 | 4.880 | 3,307,452 | +0.01(+0.21%) |
Jun 25, 2025 | 5.110 | 5.142 | 4.800 | 4.870 | 4,197,735 | -0.13(-2.60%) |
Jun 24, 2025 | 5.000 | 5.170 | 4.790 | 5.000 | 4,141,436 | +0.05(+1.01%) |
Jun 23, 2025 | 4.900 | 5.050 | 4.815 | 4.950 | 2,229,488 | -0.03(-0.60%) |
Jun 20, 2025 | 5.260 | 5.380 | 4.890 | 4.980 | 6,479,363 | -0.24(-4.69%) |
Jun 18, 2025 | 5.260 | 5.450 | 5.215 | 5.225 | 4,307,924 | -0.04(-0.67%) |
Jun 17, 2025 | 4.650 | 5.460 | 4.650 | 5.260 | 7,617,042 | -0.08(-1.50%) |
Jun 16, 2025 | 5.120 | 5.370 | 5.095 | 5.340 | 6,304,494 | +0.23(+4.50%) |
Jun 13, 2025 | 4.910 | 5.170 | 4.820 | 5.110 | 6,292,348 | +0.16(+3.23%) |
Jun 12, 2025 | 5.050 | 5.130 | 4.920 | 4.950 | 3,528,414 | -0.14(-2.75%) |
Jun 11, 2025 | 5.260 | 5.330 | 4.980 | 5.090 | 5,027,499 | -0.11(-2.12%) |
Jun 10, 2025 | 5.190 | 5.250 | 5.090 | 5.200 | 4,524,920 | +0.10(+1.96%) |
Jun 09, 2025 | 5.260 | 5.340 | 5.070 | 5.100 | 3,795,092 | -0.06(-1.16%) |
Jun 06, 2025 | 5.000 | 5.190 | 4.935 | 5.160 | 3,981,780 | +0.22(+4.45%) |
Jun 05, 2025 | 4.900 | 5.100 | 4.700 | 4.940 | 6,221,279 | +0.04(+0.82%) |
Jun 04, 2025 | 4.910 | 4.940 | 4.790 | 4.900 | 2,885,197 | +0.03(+0.62%) |
Jun 03, 2025 | 4.560 | 5.000 | 4.480 | 4.870 | 5,548,327 | +0.31(+6.80%) |
Jun 02, 2025 | 4.800 | 4.840 | 4.490 | 4.560 | 3,936,060 | -0.16(-3.39%) |
May 30, 2025 | 4.360 | 4.855 | 4.325 | 4.720 | 7,750,074 | +0.41(+9.51%) |
May 29, 2025 | 4.530 | 4.590 | 4.280 | 4.310 | 8,295,563 | -0.18(-4.01%) |
May 28, 2025 | 4.780 | 4.780 | 4.390 | 4.490 | 5,001,313 | -0.23(-4.87%) |
May 27, 2025 | 4.630 | 4.735 | 4.480 | 4.720 | 2,868,722 | +0.13(+2.83%) |
May 23, 2025 | 4.470 | 4.640 | 4.470 | 4.590 | 4,217,752 | +0.02(+0.44%) |
May 22, 2025 | 3.900 | 4.710 | 3.810 | 4.570 | 9,348,950 | -0.14(-2.97%) |
May 21, 2025 | 4.730 | 4.780 | 4.620 | 4.710 | 3,589,260 | -0.08(-1.57%) |
May 20, 2025 | 4.800 | 4.920 | 4.730 | 4.785 | 6,375,482 | +0.07(+1.38%) |
May 19, 2025 | 4.740 | 4.780 | 4.460 | 4.720 | 7,978,630 | -0.14(-2.78%) |
May 16, 2025 | 4.920 | 5.035 | 4.720 | 4.855 | 11,166,519 | +0.28(+6.00%) |
May 15, 2025 | 4.820 | 5.010 | 4.380 | 4.580 | 24,716,776 | -1.53(-25.04%) |
May 14, 2025 | 5.950 | 6.290 | 5.820 | 6.110 | 11,054,921 | +0.08(+1.33%) |
May 13, 2025 | 5.600 | 6.455 | 5.580 | 6.030 | 17,410,488 | +0.67(+12.50%) |
May 12, 2025 | 5.320 | 5.500 | 5.195 | 5.360 | 11,238,415 | +0.27(+5.30%) |
May 09, 2025 | 4.910 | 5.100 | 4.800 | 5.090 | 10,454,053 | +0.27(+5.60%) |
May 08, 2025 | 4.630 | 4.930 | 4.600 | 4.820 | 7,736,337 | +0.11(+2.34%) |
May 07, 2025 | 4.500 | 4.780 | 4.410 | 4.710 | 6,627,756 | +0.30(+6.80%) |
May 06, 2025 | 4.290 | 4.640 | 4.000 | 4.410 | 15,865,507 | +0.65(+17.29%) |
May 05, 2025 | 3.830 | 3.880 | 3.650 | 3.760 | 7,200,051 | -0.08(-2.08%) |
May 02, 2025 | 3.800 | 3.850 | 3.720 | 3.840 | 6,051,197 | +0.07(+1.86%) |