Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 7.730 | 7.735 | 7.710 | 7.720 | 7,061,813 | +0.00(+0.00%) |
Sep 11, 2025 | 7.730 | 7.769 | 7.710 | 7.720 | 24,563,644 | -0.02(-0.26%) |
Sep 10, 2025 | 7.720 | 7.780 | 7.710 | 7.740 | 56,861,256 | +2.93(+60.91%) |
Sep 09, 2025 | 4.660 | 4.820 | 4.650 | 4.810 | 2,183,921 | +0.14(+3.00%) |
Sep 08, 2025 | 4.500 | 4.695 | 4.440 | 4.670 | 3,817,919 | +0.24(+5.42%) |
Sep 05, 2025 | 4.300 | 4.470 | 4.300 | 4.430 | 2,692,795 | +0.16(+3.75%) |
Sep 04, 2025 | 4.190 | 4.290 | 4.120 | 4.270 | 1,883,600 | +0.08(+1.91%) |
Sep 03, 2025 | 4.140 | 4.225 | 4.030 | 4.190 | 1,100,010 | +0.04(+0.96%) |
Sep 02, 2025 | 4.140 | 4.230 | 4.124 | 4.150 | 726,690 | -0.05(-1.19%) |
Aug 29, 2025 | 4.240 | 4.270 | 4.185 | 4.200 | 845,406 | -0.04(-0.94%) |
Aug 28, 2025 | 4.240 | 4.290 | 4.195 | 4.240 | 1,036,610 | +0.00(+0.00%) |
Aug 27, 2025 | 4.150 | 4.330 | 4.125 | 4.240 | 1,254,150 | +0.09(+2.17%) |
Aug 26, 2025 | 4.170 | 4.230 | 4.100 | 4.150 | 1,270,488 | +0.00(+0.00%) |
Aug 25, 2025 | 4.190 | 4.230 | 4.140 | 4.150 | 1,032,890 | -0.05(-1.19%) |
Aug 22, 2025 | 3.970 | 4.220 | 3.960 | 4.200 | 1,806,117 | +0.26(+6.60%) |
Aug 21, 2025 | 3.930 | 3.960 | 3.905 | 3.940 | 544,830 | -0.01(-0.25%) |
Aug 20, 2025 | 4.050 | 4.060 | 3.935 | 3.950 | 538,063 | -0.10(-2.47%) |
Aug 19, 2025 | 4.120 | 4.185 | 4.050 | 4.050 | 691,616 | -0.07(-1.70%) |
Aug 18, 2025 | 3.930 | 4.130 | 3.930 | 4.120 | 1,043,927 | +0.18(+4.57%) |
Aug 15, 2025 | 4.000 | 4.080 | 3.910 | 3.940 | 2,138,320 | -0.05(-1.25%) |
Aug 14, 2025 | 3.990 | 4.040 | 3.920 | 3.990 | 942,814 | -0.08(-1.97%) |
Aug 13, 2025 | 3.850 | 4.080 | 3.800 | 4.070 | 1,196,579 | +0.25(+6.54%) |
Aug 12, 2025 | 3.810 | 3.866 | 3.775 | 3.820 | 1,058,045 | +0.03(+0.79%) |
Aug 11, 2025 | 3.880 | 3.895 | 3.780 | 3.790 | 887,856 | -0.10(-2.57%) |
Aug 08, 2025 | 4.040 | 4.040 | 3.860 | 3.890 | 1,374,477 | -0.15(-3.71%) |
Aug 07, 2025 | 4.240 | 4.250 | 4.000 | 4.040 | 1,399,899 | -0.17(-4.04%) |
Aug 06, 2025 | 4.130 | 4.230 | 4.075 | 4.210 | 1,968,862 | +0.08(+1.94%) |
Aug 05, 2025 | 4.390 | 4.500 | 4.025 | 4.130 | 3,779,593 | +0.31(+8.12%) |
Aug 04, 2025 | 3.660 | 3.840 | 3.655 | 3.820 | 3,664,732 | +0.17(+4.66%) |
Aug 01, 2025 | 3.790 | 3.790 | 3.640 | 3.650 | 1,436,465 | -0.14(-3.69%) |
Jul 31, 2025 | 3.800 | 3.835 | 3.750 | 3.790 | 1,201,390 | -0.01(-0.26%) |
Jul 30, 2025 | 3.890 | 3.890 | 3.782 | 3.800 | 1,276,125 | -0.06(-1.43%) |
Jul 29, 2025 | 4.060 | 4.060 | 3.830 | 3.855 | 1,072,396 | -0.18(-4.34%) |
Jul 28, 2025 | 4.110 | 4.115 | 4.020 | 4.030 | 648,564 | -0.06(-1.47%) |
Jul 25, 2025 | 4.130 | 4.141 | 4.045 | 4.090 | 777,714 | -0.04(-0.97%) |
Jul 24, 2025 | 4.150 | 4.175 | 4.100 | 4.130 | 780,319 | -0.06(-1.43%) |
Jul 23, 2025 | 4.270 | 4.270 | 4.130 | 4.190 | 1,004,615 | -0.04(-0.95%) |
Jul 22, 2025 | 4.040 | 4.240 | 4.025 | 4.230 | 1,173,396 | +0.20(+4.96%) |
Jul 21, 2025 | 3.980 | 4.040 | 3.945 | 4.030 | 918,182 | +0.08(+2.03%) |
Jul 18, 2025 | 4.010 | 4.010 | 3.920 | 3.950 | 1,116,534 | -0.01(-0.25%) |
Jul 17, 2025 | 3.950 | 4.010 | 3.920 | 3.960 | 1,341,490 | +0.03(+0.76%) |
Jul 16, 2025 | 3.970 | 3.970 | 3.860 | 3.930 | 1,048,087 | -0.04(-1.01%) |
Jul 15, 2025 | 3.990 | 4.020 | 3.945 | 3.970 | 1,199,758 | -0.02(-0.50%) |
Jul 14, 2025 | 3.970 | 4.025 | 3.940 | 3.990 | 1,104,307 | +0.02(+0.50%) |
Jul 11, 2025 | 4.000 | 4.040 | 3.895 | 3.970 | 3,625,208 | -0.06(-1.49%) |
Jul 10, 2025 | 4.120 | 4.120 | 3.995 | 4.030 | 1,835,059 | -0.09(-2.18%) |
Jul 09, 2025 | 4.010 | 4.120 | 3.955 | 4.120 | 1,492,786 | +0.11(+2.62%) |
Jul 08, 2025 | 3.970 | 4.080 | 3.954 | 4.015 | 2,447,806 | +0.06(+1.65%) |
Jul 07, 2025 | 3.920 | 4.005 | 3.905 | 3.950 | 2,428,357 | +0.02(+0.51%) |
Jul 03, 2025 | 3.950 | 3.970 | 3.900 | 3.930 | 557,152 | +0.01(+0.26%) |
Jul 02, 2025 | 4.040 | 4.050 | 3.910 | 3.920 | 1,252,548 | -0.12(-2.97%) |