Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2025 | 10.00 | 11.00 | 9.910 | 10.83 | 383,655 | +1.20(+12.46%) |
Aug 27, 2025 | 8.810 | 9.820 | 8.690 | 9.630 | 153,894 | +0.97(+11.20%) |
Aug 26, 2025 | 8.410 | 8.880 | 8.410 | 8.660 | 59,780 | +0.16(+1.88%) |
Aug 25, 2025 | 7.820 | 8.810 | 7.776 | 8.500 | 97,045 | +0.99(+13.18%) |
Aug 22, 2025 | 7.880 | 7.888 | 7.500 | 7.510 | 20,274 | -0.34(-4.33%) |
Aug 21, 2025 | 7.860 | 7.960 | 7.500 | 7.850 | 19,280 | +0.00(+0.00%) |
Aug 20, 2025 | 8.030 | 8.030 | 7.620 | 7.850 | 10,579 | -0.15(-1.88%) |
Aug 19, 2025 | 8.270 | 8.430 | 7.720 | 8.000 | 53,964 | +0.14(+1.78%) |
Aug 18, 2025 | 7.780 | 8.230 | 7.500 | 7.860 | 129,931 | +0.36(+4.80%) |
Aug 15, 2025 | 7.350 | 7.790 | 7.169 | 7.500 | 80,784 | -0.05(-0.66%) |
Aug 14, 2025 | 7.600 | 7.674 | 7.110 | 7.550 | 63,322 | +0.04(+0.53%) |
Aug 13, 2025 | 7.050 | 7.800 | 7.000 | 7.510 | 133,919 | +0.56(+8.06%) |
Aug 12, 2025 | 6.300 | 7.430 | 6.100 | 6.950 | 370,290 | +1.44(+26.13%) |
Aug 11, 2025 | 5.560 | 5.560 | 5.351 | 5.510 | 22,218 | -0.02(-0.34%) |
Aug 08, 2025 | 5.530 | 5.658 | 5.440 | 5.529 | 4,172 | -0.15(-2.66%) |
Aug 07, 2025 | 5.460 | 5.680 | 5.380 | 5.680 | 5,570 | +0.27(+4.99%) |
Aug 06, 2025 | 5.500 | 5.680 | 5.400 | 5.410 | 11,118 | -0.09(-1.64%) |
Aug 05, 2025 | 5.500 | 5.500 | 5.143 | 5.500 | 28,313 | +0.24(+4.56%) |
Aug 04, 2025 | 5.110 | 5.320 | 5.110 | 5.260 | 13,102 | +0.07(+1.35%) |
Aug 01, 2025 | 5.300 | 5.300 | 5.110 | 5.190 | 28,682 | -0.14(-2.66%) |
Jul 31, 2025 | 5.420 | 5.420 | 5.300 | 5.332 | 13,029 | -0.07(-1.26%) |
Jul 30, 2025 | 5.350 | 5.490 | 5.350 | 5.400 | 16,935 | -0.03(-0.55%) |
Jul 29, 2025 | 5.350 | 5.440 | 5.310 | 5.430 | 17,016 | +0.03(+0.55%) |
Jul 28, 2025 | 4.840 | 5.400 | 4.840 | 5.400 | 58,343 | +0.62(+12.97%) |
Jul 25, 2025 | 5.570 | 5.615 | 4.606 | 4.780 | 97,801 | -0.87(-15.40%) |
Jul 24, 2025 | 5.700 | 5.700 | 5.516 | 5.650 | 4,399 | -0.09(-1.57%) |
Jul 23, 2025 | 5.750 | 5.750 | 5.510 | 5.740 | 19,387 | -0.02(-0.35%) |
Jul 22, 2025 | 5.620 | 5.880 | 5.433 | 5.760 | 26,994 | +0.23(+4.16%) |
Jul 21, 2025 | 5.450 | 6.020 | 5.450 | 5.530 | 22,994 | +0.10(+1.84%) |
Jul 18, 2025 | 5.460 | 5.920 | 5.320 | 5.430 | 18,374 | +0.04(+0.74%) |
Jul 17, 2025 | 5.700 | 5.929 | 5.125 | 5.390 | 115,802 | -0.43(-7.39%) |
Jul 16, 2025 | 5.700 | 5.873 | 5.700 | 5.820 | 22,752 | +0.04(+0.69%) |
Jul 15, 2025 | 5.850 | 5.862 | 5.740 | 5.780 | 12,058 | -0.05(-0.86%) |
Jul 14, 2025 | 5.740 | 5.910 | 5.740 | 5.830 | 20,942 | +0.09(+1.57%) |
Jul 11, 2025 | 5.780 | 5.850 | 5.687 | 5.740 | 6,745 | -0.11(-1.88%) |
Jul 10, 2025 | 5.850 | 5.850 | 5.613 | 5.850 | 12,827 | +0.09(+1.56%) |
Jul 09, 2025 | 5.680 | 5.900 | 5.520 | 5.760 | 39,423 | +0.14(+2.49%) |
Jul 08, 2025 | 6.060 | 6.083 | 5.516 | 5.620 | 36,752 | -0.38(-6.33%) |
Jul 07, 2025 | 5.800 | 6.100 | 5.562 | 6.000 | 60,963 | +0.46(+8.30%) |
Jul 03, 2025 | 5.490 | 5.540 | 5.350 | 5.540 | 30,657 | +0.14(+2.59%) |
Jul 02, 2025 | 5.250 | 5.430 | 5.085 | 5.400 | 32,869 | +0.49(+9.98%) |
Jul 01, 2025 | 4.820 | 4.983 | 4.770 | 4.910 | 18,560 | +0.06(+1.24%) |
Jun 30, 2025 | 5.000 | 5.000 | 4.790 | 4.850 | 13,347 | -0.10(-2.02%) |
Jun 27, 2025 | 4.560 | 4.950 | 4.501 | 4.950 | 78,581 | +0.45(+10.00%) |
Jun 26, 2025 | 4.410 | 4.500 | 4.320 | 4.500 | 6,965 | +0.14(+3.33%) |
Jun 25, 2025 | 4.380 | 4.380 | 4.290 | 4.355 | 3,781 | -0.01(-0.34%) |
Jun 24, 2025 | 4.290 | 4.371 | 4.271 | 4.370 | 6,685 | +0.00(+0.00%) |
Jun 23, 2025 | 4.400 | 4.486 | 4.250 | 4.370 | 16,213 | -0.09(-2.02%) |
Jun 20, 2025 | 4.514 | 4.540 | 4.440 | 4.460 | 10,120 | +0.04(+0.90%) |
Jun 18, 2025 | 4.310 | 4.450 | 4.300 | 4.420 | 4,252 | +0.06(+1.38%) |
Jun 17, 2025 | 4.270 | 4.390 | 4.270 | 4.360 | 6,037 | +0.01(+0.23%) |
Jun 16, 2025 | 4.350 | 4.420 | 4.260 | 4.350 | 16,471 | +0.10(+2.35%) |
Jun 13, 2025 | 4.350 | 4.350 | 4.250 | 4.250 | 4,198 | -0.14(-3.19%) |
Jun 12, 2025 | 4.390 | 4.430 | 4.220 | 4.390 | 23,405 | +0.07(+1.62%) |
Jun 11, 2025 | 4.350 | 4.380 | 4.220 | 4.320 | 16,773 | +0.01(+0.23%) |
Jun 10, 2025 | 4.310 | 4.420 | 4.300 | 4.310 | 15,780 | -0.02(-0.35%) |
Jun 09, 2025 | 4.360 | 4.390 | 4.210 | 4.325 | 24,559 | +0.00(+0.12%) |
Jun 06, 2025 | 4.440 | 4.440 | 4.240 | 4.320 | 16,297 | -0.05(-1.14%) |
Jun 05, 2025 | 4.460 | 4.554 | 4.320 | 4.370 | 16,894 | +0.01(+0.23%) |
Jun 04, 2025 | 4.480 | 4.540 | 4.334 | 4.360 | 6,101 | -0.15(-3.33%) |
Jun 03, 2025 | 4.450 | 4.580 | 4.440 | 4.510 | 7,731 | +0.14(+3.20%) |