Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2025 | 5.460 | 5.550 | 5.129 | 5.260 | 67,466 | -0.13(-2.41%) |
Jul 14, 2025 | 5.340 | 5.467 | 5.030 | 5.390 | 93,472 | +0.14(+2.67%) |
Jul 11, 2025 | 4.910 | 5.590 | 4.910 | 5.250 | 279,247 | +0.31(+6.28%) |
Jul 10, 2025 | 4.940 | 5.000 | 4.800 | 4.940 | 73,958 | -0.03(-0.60%) |
Jul 09, 2025 | 4.960 | 5.030 | 4.800 | 4.970 | 60,870 | +0.02(+0.40%) |
Jul 08, 2025 | 4.960 | 5.050 | 4.900 | 4.950 | 76,732 | +0.03(+0.61%) |
Jul 07, 2025 | 4.970 | 5.180 | 4.700 | 4.920 | 107,775 | -0.03(-0.61%) |
Jul 03, 2025 | 4.800 | 5.000 | 4.730 | 4.950 | 77,185 | +0.24(+5.10%) |
Jul 02, 2025 | 4.880 | 5.190 | 4.595 | 4.710 | 273,334 | -0.18(-3.68%) |
Jul 01, 2025 | 4.600 | 5.237 | 4.600 | 4.890 | 288,995 | +0.29(+6.30%) |
Jun 30, 2025 | 4.600 | 4.950 | 4.511 | 4.600 | 245,034 | +0.19(+4.31%) |
Jun 27, 2025 | 4.110 | 4.640 | 4.110 | 4.410 | 260,558 | +0.38(+9.43%) |
Jun 26, 2025 | 3.880 | 4.040 | 3.740 | 4.030 | 83,431 | +0.18(+4.68%) |
Jun 25, 2025 | 3.810 | 4.540 | 3.710 | 3.850 | 413,372 | +0.11(+2.94%) |
Jun 24, 2025 | 3.530 | 3.740 | 3.421 | 3.740 | 119,094 | +0.26(+7.47%) |
Jun 23, 2025 | 3.440 | 3.540 | 3.380 | 3.480 | 84,968 | +0.00(+0.00%) |
Jun 20, 2025 | 3.400 | 3.490 | 3.300 | 3.480 | 73,845 | +0.05(+1.46%) |
Jun 18, 2025 | 3.420 | 3.490 | 3.340 | 3.430 | 75,189 | -0.04(-1.15%) |
Jun 17, 2025 | 3.590 | 3.600 | 3.368 | 3.470 | 110,436 | -0.13(-3.61%) |
Jun 16, 2025 | 3.470 | 3.800 | 3.470 | 3.600 | 228,732 | +0.05(+1.41%) |
Jun 13, 2025 | 3.490 | 3.560 | 3.320 | 3.550 | 93,813 | -0.01(-0.28%) |
Jun 12, 2025 | 3.100 | 3.750 | 3.060 | 3.560 | 412,139 | +0.52(+17.11%) |
Jun 11, 2025 | 3.450 | 3.450 | 3.000 | 3.040 | 377,943 | -0.50(-14.12%) |
Jun 10, 2025 | 3.840 | 3.840 | 3.131 | 3.540 | 616,341 | -0.45(-11.19%) |
Jun 09, 2025 | 3.980 | 4.100 | 3.900 | 3.986 | 75,895 | -0.01(-0.35%) |
Jun 06, 2025 | 4.042 | 4.113 | 3.944 | 4.000 | 90,855 | -0.08(-1.89%) |
Jun 05, 2025 | 3.867 | 4.127 | 3.860 | 4.077 | 125,959 | +0.22(+5.81%) |
Jun 04, 2025 | 3.800 | 4.000 | 3.651 | 3.853 | 72,428 | +0.01(+0.16%) |
Jun 03, 2025 | 3.954 | 4.000 | 3.605 | 3.847 | 113,003 | -0.05(-1.33%) |
Jun 02, 2025 | 4.000 | 4.149 | 3.755 | 3.899 | 71,344 | -0.12(-2.89%) |
May 30, 2025 | 3.962 | 4.178 | 3.900 | 4.015 | 55,978 | +0.06(+1.44%) |
May 29, 2025 | 4.400 | 4.470 | 3.910 | 3.958 | 124,251 | -0.48(-10.74%) |
May 28, 2025 | 4.300 | 4.555 | 4.300 | 4.434 | 45,232 | +0.10(+2.38%) |
May 27, 2025 | 4.411 | 4.411 | 4.119 | 4.331 | 69,445 | -0.02(-0.41%) |
May 23, 2025 | 4.302 | 4.454 | 4.200 | 4.349 | 61,767 | -0.06(-1.36%) |
May 22, 2025 | 4.600 | 4.800 | 4.355 | 4.409 | 74,706 | -0.14(-3.12%) |
May 21, 2025 | 4.604 | 4.820 | 4.301 | 4.551 | 87,313 | +0.08(+1.77%) |
May 20, 2025 | 5.500 | 5.589 | 4.401 | 4.472 | 212,046 | -0.80(-15.14%) |
May 19, 2025 | 4.700 | 5.300 | 4.700 | 5.270 | 177,454 | +0.66(+14.34%) |
May 16, 2025 | 4.300 | 4.700 | 4.300 | 4.609 | 158,819 | +0.21(+4.70%) |
May 15, 2025 | 4.373 | 4.450 | 4.301 | 4.402 | 49,776 | +0.05(+1.15%) |
May 14, 2025 | 4.186 | 4.450 | 4.186 | 4.352 | 136,486 | +0.15(+3.50%) |
May 13, 2025 | 4.031 | 4.231 | 4.000 | 4.205 | 110,827 | +0.18(+4.50%) |
May 12, 2025 | 4.206 | 4.383 | 3.910 | 4.024 | 168,189 | -0.06(-1.37%) |
May 09, 2025 | 4.440 | 4.450 | 3.920 | 4.080 | 477,013 | +0.13(+3.34%) |
May 08, 2025 | 4.021 | 4.107 | 3.853 | 3.948 | 116,670 | -0.04(-0.98%) |
May 07, 2025 | 4.039 | 4.200 | 3.902 | 3.987 | 80,651 | -0.05(-1.29%) |
May 06, 2025 | 4.000 | 4.040 | 3.940 | 4.039 | 20,115 | +0.09(+2.23%) |
May 05, 2025 | 4.000 | 4.040 | 3.900 | 3.951 | 39,784 | +0.05(+1.28%) |
May 02, 2025 | 3.950 | 4.077 | 3.800 | 3.901 | 42,353 | -0.04(-1.12%) |