Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2025 | 4.870 | 4.980 | 4.250 | 4.560 | 101,589 | -0.42(-8.43%) |
Jul 29, 2025 | 5.470 | 5.466 | 4.881 | 4.980 | 26,176 | -0.41(-7.61%) |
Jul 28, 2025 | 4.550 | 5.680 | 4.340 | 5.390 | 326,342 | +0.83(+18.20%) |
Jul 25, 2025 | 5.040 | 5.040 | 4.560 | 4.560 | 48,185 | -0.48(-9.52%) |
Jul 24, 2025 | 4.650 | 5.101 | 4.557 | 5.040 | 85,238 | +0.27(+5.66%) |
Jul 23, 2025 | 4.260 | 4.770 | 4.061 | 4.770 | 141,265 | +0.50(+11.71%) |
Jul 22, 2025 | 4.350 | 4.400 | 4.110 | 4.270 | 39,155 | -0.13(-2.95%) |
Jul 21, 2025 | 4.420 | 4.590 | 4.300 | 4.400 | 71,976 | +0.09(+2.09%) |
Jul 18, 2025 | 4.650 | 4.790 | 4.285 | 4.310 | 94,187 | -0.48(-10.02%) |
Jul 17, 2025 | 4.920 | 5.000 | 4.530 | 4.790 | 93,510 | -0.21(-4.20%) |
Jul 16, 2025 | 5.150 | 5.150 | 4.700 | 5.000 | 69,852 | +0.10(+2.04%) |
Jul 15, 2025 | 5.090 | 5.140 | 4.800 | 4.900 | 36,463 | -0.20(-3.92%) |
Jul 14, 2025 | 5.100 | 5.211 | 5.050 | 5.100 | 36,624 | +0.00(+0.00%) |
Jul 11, 2025 | 5.120 | 5.230 | 5.060 | 5.100 | 40,155 | -0.13(-2.49%) |
Jul 10, 2025 | 5.230 | 5.360 | 5.100 | 5.230 | 27,824 | +0.03(+0.58%) |
Jul 09, 2025 | 5.390 | 5.500 | 5.120 | 5.200 | 64,390 | -0.29(-5.28%) |
Jul 08, 2025 | 5.670 | 5.810 | 5.310 | 5.490 | 155,731 | +0.33(+6.40%) |
Jul 07, 2025 | 5.830 | 6.329 | 5.070 | 5.160 | 340,666 | -0.48(-8.51%) |
Jul 03, 2025 | 5.641 | 5.772 | 5.510 | 5.640 | 65,890 | +0.05(+0.89%) |
Jul 02, 2025 | 5.800 | 5.800 | 5.450 | 5.590 | 130,926 | -0.21(-3.62%) |
Jul 01, 2025 | 5.910 | 6.000 | 5.680 | 5.800 | 96,024 | -0.17(-2.85%) |
Jun 30, 2025 | 6.200 | 6.390 | 5.850 | 5.970 | 172,920 | -0.09(-1.49%) |
Jun 27, 2025 | 6.050 | 6.600 | 5.730 | 6.060 | 101,257 | +0.01(+0.17%) |
Jun 26, 2025 | 5.880 | 6.180 | 5.880 | 6.050 | 32,216 | +0.09(+1.51%) |
Jun 25, 2025 | 6.380 | 6.380 | 5.750 | 5.960 | 60,423 | +0.07(+1.19%) |
Jun 24, 2025 | 5.800 | 6.400 | 5.800 | 5.890 | 130,411 | +0.19(+3.33%) |
Jun 23, 2025 | 5.800 | 5.990 | 5.700 | 5.700 | 68,744 | -0.30(-5.00%) |
Jun 20, 2025 | 6.210 | 6.210 | 5.720 | 6.000 | 165,964 | -0.17(-2.76%) |
Jun 18, 2025 | 6.920 | 7.180 | 6.110 | 6.170 | 135,662 | -0.53(-7.91%) |
Jun 17, 2025 | 5.000 | 7.495 | 4.930 | 6.700 | 584,856 | +1.69(+33.73%) |
Jun 16, 2025 | 5.410 | 5.405 | 5.010 | 5.010 | 54,611 | -0.29(-5.47%) |
Jun 13, 2025 | 5.520 | 5.699 | 5.280 | 5.300 | 56,371 | -0.28(-5.02%) |
Jun 12, 2025 | 5.940 | 5.940 | 5.500 | 5.580 | 113,593 | -0.32(-5.42%) |
Jun 11, 2025 | 6.000 | 6.000 | 5.800 | 5.900 | 40,045 | -0.16(-2.64%) |
Jun 10, 2025 | 6.100 | 6.192 | 5.950 | 6.060 | 21,977 | -0.13(-2.10%) |
Jun 09, 2025 | 6.080 | 6.220 | 6.080 | 6.190 | 16,974 | -0.03(-0.48%) |
Jun 06, 2025 | 6.110 | 6.250 | 6.110 | 6.220 | 21,662 | -0.03(-0.48%) |
Jun 05, 2025 | 6.340 | 6.410 | 6.070 | 6.250 | 45,018 | -0.18(-2.80%) |
Jun 04, 2025 | 6.500 | 6.520 | 6.200 | 6.430 | 12,782 | -0.01(-0.16%) |
Jun 03, 2025 | 6.310 | 6.449 | 6.040 | 6.440 | 65,999 | -0.04(-0.62%) |
Jun 02, 2025 | 6.490 | 6.660 | 6.310 | 6.480 | 30,495 | -0.12(-1.82%) |
May 30, 2025 | 6.540 | 6.630 | 6.450 | 6.600 | 24,338 | -0.07(-1.05%) |
May 29, 2025 | 6.460 | 6.720 | 6.400 | 6.670 | 31,598 | +0.03(+0.45%) |
May 28, 2025 | 6.550 | 6.650 | 6.420 | 6.640 | 23,819 | +0.03(+0.45%) |
May 27, 2025 | 6.500 | 6.747 | 6.500 | 6.610 | 21,114 | +0.10(+1.54%) |
May 23, 2025 | 6.850 | 6.854 | 6.510 | 6.510 | 26,141 | -0.23(-3.41%) |
May 22, 2025 | 6.080 | 6.890 | 6.080 | 6.740 | 39,984 | +0.72(+11.96%) |
May 21, 2025 | 6.740 | 6.786 | 6.010 | 6.020 | 93,887 | -0.86(-12.50%) |
May 20, 2025 | 6.320 | 7.040 | 6.320 | 6.880 | 70,067 | +0.25(+3.77%) |
May 19, 2025 | 6.830 | 7.040 | 6.590 | 6.630 | 53,623 | -0.20(-2.93%) |
May 16, 2025 | 6.620 | 6.940 | 6.502 | 6.830 | 37,985 | +0.09(+1.34%) |
May 15, 2025 | 6.780 | 6.983 | 6.670 | 6.740 | 43,236 | -0.11(-1.61%) |
May 14, 2025 | 7.000 | 7.250 | 6.740 | 6.850 | 67,726 | -0.34(-4.73%) |
May 13, 2025 | 7.120 | 7.400 | 6.899 | 7.190 | 88,001 | -0.44(-5.77%) |
May 12, 2025 | 7.440 | 8.115 | 7.400 | 7.630 | 316,603 | +0.43(+5.97%) |
May 09, 2025 | 7.030 | 7.460 | 7.030 | 7.200 | 194,061 | +0.66(+10.09%) |
May 08, 2025 | 6.010 | 6.840 | 5.650 | 6.540 | 469,343 | +0.42(+6.86%) |
May 07, 2025 | 5.810 | 6.580 | 5.810 | 6.120 | 291,127 | +0.31(+5.34%) |
May 06, 2025 | 6.070 | 6.258 | 5.700 | 5.810 | 118,946 | -0.36(-5.83%) |
May 05, 2025 | 6.340 | 6.350 | 6.132 | 6.170 | 30,153 | -0.15(-2.37%) |
May 02, 2025 | 6.400 | 6.550 | 5.970 | 6.320 | 370,078 | -0.11(-1.71%) |