Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2025 | 4.790 | 4.995 | 4.702 | 4.995 | 1,065 | +0.19(+3.85%) |
Jul 21, 2025 | 4.810 | 4.930 | 4.650 | 4.810 | 9,192 | +0.05(+1.10%) |
Jul 18, 2025 | 5.062 | 5.100 | 4.758 | 4.758 | 7,296 | -0.05(-1.09%) |
Jul 17, 2025 | 4.900 | 4.940 | 4.690 | 4.810 | 9,022 | -0.10(-2.04%) |
Jul 16, 2025 | 5.000 | 5.000 | 4.900 | 4.910 | 8,676 | -0.03(-0.61%) |
Jul 15, 2025 | 5.230 | 5.230 | 4.940 | 4.940 | 7,879 | -0.35(-6.62%) |
Jul 14, 2025 | 5.240 | 5.300 | 5.240 | 5.290 | 2,331 | -0.01(-0.19%) |
Jul 11, 2025 | 5.400 | 5.530 | 5.210 | 5.300 | 14,192 | -0.07(-1.30%) |
Jul 10, 2025 | 5.380 | 5.590 | 5.220 | 5.370 | 8,867 | -0.03(-0.56%) |
Jul 09, 2025 | 5.460 | 5.750 | 5.400 | 5.400 | 17,194 | -0.13(-2.35%) |
Jul 08, 2025 | 5.640 | 5.730 | 5.530 | 5.530 | 9,448 | -0.07(-1.25%) |
Jul 07, 2025 | 5.570 | 5.860 | 5.570 | 5.600 | 11,260 | -0.04(-0.71%) |
Jul 03, 2025 | 5.500 | 5.700 | 5.500 | 5.640 | 5,235 | -0.01(-0.18%) |
Jul 02, 2025 | 5.510 | 5.705 | 5.510 | 5.650 | 6,536 | +0.18(+3.29%) |
Jul 01, 2025 | 5.390 | 5.890 | 5.390 | 5.470 | 35,051 | -0.08(-1.44%) |
Jun 30, 2025 | 5.300 | 5.650 | 5.150 | 5.550 | 36,086 | +0.17(+3.16%) |
Jun 27, 2025 | 5.250 | 5.380 | 5.050 | 5.380 | 16,250 | +0.38(+7.60%) |
Jun 26, 2025 | 5.000 | 5.150 | 5.000 | 5.000 | 3,192 | +0.15(+3.09%) |
Jun 25, 2025 | 4.500 | 5.070 | 4.500 | 4.850 | 10,787 | -0.07(-1.42%) |
Jun 24, 2025 | 5.530 | 6.050 | 4.900 | 4.920 | 168,388 | -0.58(-10.55%) |
Jun 23, 2025 | 5.530 | 5.800 | 5.110 | 5.500 | 7,426 | -0.01(-0.18%) |
Jun 20, 2025 | 5.820 | 7.180 | 5.000 | 5.510 | 153,568 | -0.23(-4.06%) |
Jun 18, 2025 | 5.510 | 5.850 | 5.510 | 5.743 | 2,588 | +0.14(+2.55%) |
Jun 17, 2025 | 5.730 | 5.730 | 5.510 | 5.600 | 4,587 | -0.08(-1.41%) |
Jun 16, 2025 | 5.680 | 5.825 | 5.670 | 5.680 | 3,176 | -0.07(-1.22%) |
Jun 13, 2025 | 5.770 | 5.770 | 5.750 | 5.750 | 4,386 | -0.04(-0.61%) |
Jun 12, 2025 | 5.660 | 5.880 | 5.660 | 5.785 | 4,827 | +0.04(+0.61%) |
Jun 11, 2025 | 5.750 | 5.910 | 5.750 | 5.750 | 4,425 | -0.18(-3.04%) |
Jun 10, 2025 | 5.850 | 5.930 | 5.780 | 5.930 | 9,256 | -0.04(-0.67%) |
Jun 09, 2025 | 5.810 | 5.970 | 5.810 | 5.970 | 6,307 | +0.12(+2.05%) |
Jun 06, 2025 | 5.870 | 5.950 | 5.800 | 5.850 | 3,036 | +0.02(+0.34%) |
Jun 05, 2025 | 5.960 | 5.980 | 5.780 | 5.830 | 15,516 | -0.07(-1.17%) |
Jun 04, 2025 | 5.960 | 5.980 | 5.840 | 5.899 | 3,938 | -0.07(-1.25%) |
Jun 03, 2025 | 5.990 | 5.990 | 5.850 | 5.974 | 5,104 | +0.08(+1.43%) |
Jun 02, 2025 | 5.930 | 5.934 | 5.865 | 5.890 | 9,486 | +0.02(+0.35%) |
May 30, 2025 | 5.930 | 5.930 | 5.812 | 5.870 | 3,097 | -0.06(-1.02%) |
May 29, 2025 | 5.890 | 5.960 | 5.890 | 5.930 | 4,328 | +0.04(+0.59%) |
May 28, 2025 | 5.843 | 5.910 | 5.843 | 5.895 | 960 | +0.02(+0.43%) |
May 27, 2025 | 5.950 | 6.000 | 5.840 | 5.870 | 2,847 | +0.04(+0.69%) |
May 23, 2025 | 5.890 | 5.900 | 5.800 | 5.830 | 1,698 | +0.00(+0.00%) |
May 22, 2025 | 5.880 | 5.950 | 5.830 | 5.830 | 1,946 | +0.00(+0.00%) |
May 21, 2025 | 5.798 | 5.841 | 5.780 | 5.830 | 3,242 | -0.03(-0.54%) |
May 20, 2025 | 5.960 | 6.030 | 5.862 | 5.862 | 4,394 | -0.08(-1.32%) |
May 19, 2025 | 5.890 | 5.950 | 5.782 | 5.940 | 4,343 | +0.14(+2.41%) |
May 16, 2025 | 5.950 | 5.999 | 5.780 | 5.800 | 5,113 | -0.06(-0.94%) |
May 15, 2025 | 5.750 | 5.878 | 5.720 | 5.855 | 2,507 | +0.12(+2.00%) |
May 14, 2025 | 6.000 | 6.000 | 5.740 | 5.740 | 9,088 | -0.17(-2.88%) |
May 13, 2025 | 6.080 | 6.080 | 5.710 | 5.910 | 13,822 | -0.06(-1.09%) |
May 12, 2025 | 6.090 | 6.090 | 5.900 | 5.975 | 4,586 | +0.17(+3.02%) |
May 09, 2025 | 5.730 | 5.850 | 5.730 | 5.800 | 2,615 | +0.08(+1.40%) |
May 08, 2025 | 5.760 | 5.800 | 5.670 | 5.720 | 6,885 | +0.01(+0.18%) |
May 07, 2025 | 5.990 | 6.068 | 5.417 | 5.710 | 20,180 | -0.31(-5.15%) |
May 06, 2025 | 6.040 | 6.045 | 6.020 | 6.020 | 1,005 | +0.02(+0.33%) |
May 05, 2025 | 6.000 | 6.090 | 6.000 | 6.000 | 1,089 | -0.01(-0.11%) |
May 02, 2025 | 6.045 | 6.050 | 6.000 | 6.007 | 2,223 | +0.01(+0.13%) |