Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2025 | 4.200 | 4.290 | 4.080 | 4.180 | 1,552,548 | -0.05(-1.18%) |
Aug 14, 2025 | 4.230 | 4.250 | 4.100 | 4.230 | 1,124,452 | -0.03(-0.70%) |
Aug 13, 2025 | 4.090 | 4.340 | 4.060 | 4.260 | 2,559,138 | +0.17(+4.16%) |
Aug 12, 2025 | 4.050 | 4.130 | 4.005 | 4.090 | 1,121,775 | +0.02(+0.49%) |
Aug 11, 2025 | 4.300 | 4.360 | 4.010 | 4.070 | 1,718,748 | -0.20(-4.68%) |
Aug 08, 2025 | 4.360 | 4.430 | 4.250 | 4.270 | 872,023 | -0.07(-1.61%) |
Aug 07, 2025 | 4.410 | 4.520 | 4.280 | 4.340 | 1,124,747 | -0.07(-1.59%) |
Aug 06, 2025 | 4.710 | 4.710 | 4.350 | 4.410 | 2,002,482 | -0.25(-5.36%) |
Aug 05, 2025 | 4.870 | 5.000 | 4.640 | 4.660 | 1,179,524 | -0.11(-2.31%) |
Aug 04, 2025 | 4.730 | 4.830 | 4.700 | 4.770 | 781,722 | +0.05(+1.06%) |
Aug 01, 2025 | 4.840 | 4.867 | 4.700 | 4.720 | 902,235 | -0.24(-4.84%) |
Jul 31, 2025 | 4.760 | 5.060 | 4.711 | 4.960 | 1,228,300 | +0.27(+5.76%) |
Jul 30, 2025 | 4.880 | 4.900 | 4.350 | 4.690 | 1,955,681 | -0.20(-4.09%) |
Jul 29, 2025 | 5.200 | 5.261 | 4.770 | 4.890 | 2,147,186 | -0.38(-7.21%) |
Jul 28, 2025 | 5.610 | 5.657 | 5.200 | 5.270 | 1,700,482 | -0.35(-6.23%) |
Jul 25, 2025 | 5.700 | 5.710 | 5.500 | 5.620 | 1,877,814 | -0.04(-0.71%) |
Jul 24, 2025 | 5.920 | 6.308 | 5.640 | 5.660 | 3,364,696 | -0.23(-3.90%) |
Jul 23, 2025 | 5.770 | 5.970 | 5.600 | 5.890 | 2,963,077 | +0.16(+2.79%) |
Jul 22, 2025 | 5.390 | 5.830 | 5.300 | 5.730 | 2,314,272 | +0.37(+6.90%) |
Jul 21, 2025 | 5.350 | 5.680 | 5.320 | 5.360 | 1,898,110 | +0.05(+0.94%) |
Jul 18, 2025 | 5.180 | 5.420 | 5.150 | 5.310 | 1,825,012 | +0.15(+2.91%) |
Jul 17, 2025 | 5.000 | 5.250 | 4.980 | 5.160 | 2,020,487 | +0.17(+3.41%) |
Jul 16, 2025 | 5.160 | 5.190 | 4.800 | 4.990 | 3,581,857 | -0.15(-2.92%) |
Jul 15, 2025 | 5.260 | 5.350 | 5.070 | 5.140 | 1,353,666 | -0.11(-2.10%) |
Jul 14, 2025 | 5.330 | 5.375 | 5.100 | 5.250 | 1,852,004 | -0.12(-2.23%) |
Jul 11, 2025 | 5.685 | 5.685 | 5.320 | 5.370 | 2,101,486 | -0.37(-6.45%) |
Jul 10, 2025 | 5.990 | 6.320 | 5.701 | 5.740 | 5,951,427 | +0.14(+2.50%) |
Jul 09, 2025 | 5.360 | 5.750 | 5.230 | 5.600 | 3,953,614 | +0.30(+5.66%) |
Jul 08, 2025 | 5.280 | 5.350 | 5.110 | 5.300 | 1,259,338 | +0.09(+1.73%) |
Jul 07, 2025 | 5.590 | 5.650 | 5.180 | 5.210 | 1,475,486 | -0.29(-5.27%) |
Jul 03, 2025 | 5.460 | 5.670 | 5.393 | 5.500 | 1,092,644 | +0.18(+3.38%) |
Jul 02, 2025 | 5.220 | 5.360 | 5.190 | 5.320 | 848,715 | +0.10(+1.92%) |
Jul 01, 2025 | 5.540 | 5.620 | 5.180 | 5.220 | 1,623,194 | -0.39(-6.95%) |
Jun 30, 2025 | 5.790 | 5.950 | 5.470 | 5.610 | 2,100,045 | +0.10(+1.81%) |
Jun 27, 2025 | 6.000 | 6.000 | 5.460 | 5.510 | 3,758,616 | -0.45(-7.55%) |
Jun 26, 2025 | 5.855 | 6.050 | 5.760 | 5.960 | 1,116,774 | +0.16(+2.76%) |
Jun 25, 2025 | 5.970 | 5.980 | 5.755 | 5.800 | 1,021,882 | -0.13(-2.19%) |
Jun 24, 2025 | 5.950 | 6.190 | 5.830 | 5.930 | 1,601,176 | +0.05(+0.85%) |
Jun 23, 2025 | 5.850 | 6.035 | 5.610 | 5.880 | 1,201,924 | -0.08(-1.34%) |
Jun 20, 2025 | 6.150 | 6.270 | 5.730 | 5.960 | 2,228,708 | -0.12(-1.97%) |
Jun 18, 2025 | 6.060 | 6.420 | 5.770 | 6.080 | 3,533,309 | +0.18(+3.05%) |
Jun 17, 2025 | 6.800 | 6.860 | 5.870 | 5.900 | 1,886,527 | -1.04(-14.99%) |
Jun 16, 2025 | 6.130 | 7.150 | 6.070 | 6.940 | 2,423,160 | +0.91(+15.09%) |
Jun 13, 2025 | 6.180 | 6.350 | 6.010 | 6.030 | 867,751 | -0.29(-4.59%) |
Jun 12, 2025 | 6.550 | 6.650 | 6.220 | 6.320 | 1,280,923 | -0.32(-4.82%) |
Jun 11, 2025 | 6.970 | 7.060 | 6.570 | 6.640 | 1,516,286 | -0.08(-1.19%) |
Jun 10, 2025 | 7.780 | 7.775 | 6.700 | 6.720 | 2,711,281 | -0.75(-10.04%) |
Jun 09, 2025 | 6.880 | 8.030 | 6.760 | 7.470 | 3,969,139 | +1.00(+15.46%) |
Jun 06, 2025 | 5.460 | 7.480 | 5.410 | 6.470 | 12,060,458 | +1.27(+24.42%) |
Jun 05, 2025 | 5.640 | 5.690 | 5.160 | 5.200 | 1,191,421 | -0.44(-7.80%) |
Jun 04, 2025 | 5.640 | 5.908 | 5.482 | 5.640 | 1,073,026 | +0.01(+0.18%) |
Jun 03, 2025 | 5.010 | 5.850 | 4.890 | 5.630 | 1,544,509 | +0.69(+13.97%) |