Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2025 | 4.650 | 4.650 | 4.450 | 4.580 | 27,133 | -0.02(-0.43%) |
Jul 24, 2025 | 4.520 | 4.670 | 4.330 | 4.600 | 41,820 | +0.02(+0.44%) |
Jul 23, 2025 | 4.440 | 4.580 | 4.410 | 4.580 | 24,891 | +0.17(+3.85%) |
Jul 22, 2025 | 4.370 | 4.430 | 4.260 | 4.410 | 22,262 | +0.05(+1.15%) |
Jul 21, 2025 | 4.430 | 4.510 | 4.290 | 4.360 | 31,480 | -0.04(-0.91%) |
Jul 18, 2025 | 4.330 | 4.400 | 4.200 | 4.400 | 84,951 | +0.10(+2.33%) |
Jul 17, 2025 | 4.120 | 4.300 | 4.110 | 4.300 | 37,493 | +0.12(+2.87%) |
Jul 16, 2025 | 4.280 | 4.280 | 4.100 | 4.180 | 44,663 | -0.09(-2.11%) |
Jul 15, 2025 | 4.280 | 4.350 | 4.215 | 4.270 | 55,178 | -0.06(-1.39%) |
Jul 14, 2025 | 4.510 | 4.510 | 4.100 | 4.330 | 61,409 | -0.05(-1.14%) |
Jul 11, 2025 | 4.310 | 4.410 | 4.310 | 4.380 | 24,500 | +0.02(+0.46%) |
Jul 10, 2025 | 4.410 | 4.460 | 4.300 | 4.360 | 46,506 | -0.08(-1.80%) |
Jul 09, 2025 | 4.430 | 4.480 | 4.400 | 4.440 | 16,200 | +0.01(+0.23%) |
Jul 08, 2025 | 4.350 | 4.550 | 4.350 | 4.430 | 49,604 | +0.05(+1.14%) |
Jul 07, 2025 | 4.560 | 4.580 | 4.300 | 4.380 | 75,880 | -0.18(-3.95%) |
Jul 03, 2025 | 4.670 | 4.680 | 4.500 | 4.560 | 36,965 | -0.08(-1.72%) |
Jul 02, 2025 | 4.560 | 4.625 | 4.500 | 4.640 | 69,827 | +0.17(+3.80%) |
Jul 01, 2025 | 4.440 | 4.500 | 4.300 | 4.470 | 69,524 | +0.01(+0.22%) |
Jun 30, 2025 | 4.600 | 4.600 | 4.420 | 4.460 | 77,779 | -0.09(-1.98%) |
Jun 27, 2025 | 4.640 | 4.640 | 4.430 | 4.550 | 54,227 | -0.02(-0.44%) |
Jun 26, 2025 | 4.440 | 4.620 | 4.440 | 4.570 | 20,608 | +0.12(+2.70%) |
Jun 25, 2025 | 4.590 | 4.628 | 4.450 | 4.450 | 65,256 | -0.14(-3.05%) |
Jun 24, 2025 | 4.790 | 4.790 | 4.550 | 4.590 | 38,812 | -0.22(-4.57%) |
Jun 23, 2025 | 4.890 | 5.100 | 4.640 | 4.810 | 57,262 | -0.08(-1.64%) |
Jun 20, 2025 | 4.950 | 4.965 | 4.870 | 4.890 | 43,048 | -0.05(-1.01%) |
Jun 18, 2025 | 4.890 | 4.990 | 4.760 | 4.940 | 25,557 | -0.02(-0.40%) |
Jun 17, 2025 | 5.100 | 5.120 | 4.920 | 4.960 | 26,649 | -0.10(-1.98%) |
Jun 16, 2025 | 5.170 | 5.170 | 4.980 | 5.060 | 47,151 | -0.06(-1.17%) |
Jun 13, 2025 | 5.000 | 5.140 | 4.880 | 5.120 | 53,673 | +0.30(+6.22%) |
Jun 12, 2025 | 4.900 | 4.950 | 4.770 | 4.820 | 32,874 | +0.00(+0.00%) |
Jun 11, 2025 | 4.620 | 4.840 | 4.620 | 4.820 | 178,292 | +0.23(+5.01%) |
Jun 10, 2025 | 4.520 | 4.690 | 4.520 | 4.590 | 24,735 | +0.05(+1.10%) |
Jun 09, 2025 | 4.500 | 4.560 | 4.490 | 4.540 | 83,713 | +0.00(+0.00%) |
Jun 06, 2025 | 4.470 | 4.560 | 4.470 | 4.540 | 46,326 | +0.16(+3.65%) |
Jun 05, 2025 | 4.370 | 4.440 | 4.330 | 4.380 | 32,885 | +0.02(+0.46%) |
Jun 04, 2025 | 4.360 | 4.530 | 4.310 | 4.360 | 48,890 | -0.03(-0.68%) |
Jun 03, 2025 | 4.320 | 4.445 | 4.320 | 4.390 | 49,802 | +0.05(+1.15%) |
Jun 02, 2025 | 4.300 | 4.430 | 4.210 | 4.340 | 53,888 | +0.15(+3.58%) |
May 30, 2025 | 4.280 | 4.340 | 4.180 | 4.190 | 30,578 | -0.13(-3.01%) |
May 29, 2025 | 4.410 | 4.520 | 4.130 | 4.320 | 37,601 | +0.02(+0.47%) |
May 28, 2025 | 4.360 | 4.370 | 4.300 | 4.300 | 13,689 | +0.02(+0.47%) |
May 27, 2025 | 4.290 | 4.370 | 4.220 | 4.280 | 51,671 | +0.04(+0.94%) |
May 23, 2025 | 4.190 | 4.290 | 4.190 | 4.240 | 17,079 | -0.02(-0.47%) |
May 22, 2025 | 4.360 | 4.380 | 4.220 | 4.260 | 28,045 | -0.12(-2.74%) |
May 21, 2025 | 4.380 | 4.480 | 4.380 | 4.380 | 23,749 | -0.09(-2.01%) |
May 20, 2025 | 4.570 | 4.570 | 4.410 | 4.470 | 85,659 | -0.05(-1.11%) |
May 19, 2025 | 4.360 | 4.560 | 4.360 | 4.520 | 129,108 | +0.05(+1.12%) |
May 16, 2025 | 4.500 | 4.600 | 4.300 | 4.470 | 191,908 | -0.02(-0.45%) |
May 15, 2025 | 4.290 | 4.790 | 4.290 | 4.490 | 170,807 | +0.23(+5.40%) |
May 14, 2025 | 4.200 | 4.320 | 4.190 | 4.260 | 33,302 | -0.01(-0.23%) |
May 13, 2025 | 4.240 | 4.340 | 4.210 | 4.270 | 60,281 | +0.07(+1.67%) |
May 12, 2025 | 4.310 | 4.505 | 4.200 | 4.200 | 134,680 | +0.00(+0.00%) |
May 09, 2025 | 4.370 | 4.390 | 4.000 | 4.200 | 189,838 | -0.20(-4.55%) |
May 08, 2025 | 3.950 | 4.585 | 3.930 | 4.400 | 323,971 | +0.46(+11.68%) |
May 07, 2025 | 4.570 | 4.570 | 3.810 | 3.940 | 329,759 | -0.58(-12.83%) |
May 06, 2025 | 4.750 | 4.759 | 4.520 | 4.520 | 92,765 | -0.12(-2.59%) |
May 05, 2025 | 4.680 | 4.770 | 4.550 | 4.640 | 60,586 | -0.12(-2.52%) |
May 02, 2025 | 4.780 | 4.840 | 4.630 | 4.760 | 32,801 | +0.09(+1.93%) |