Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 4.080 | 4.300 | 4.075 | 4.300 | 7,551,602 | +0.16(+3.86%) |
Jun 30, 2025 | 4.140 | 4.160 | 4.060 | 4.140 | 6,861,976 | +0.04(+0.98%) |
Jun 27, 2025 | 4.160 | 4.200 | 4.095 | 4.100 | 9,286,594 | -0.09(-2.15%) |
Jun 26, 2025 | 4.150 | 4.190 | 4.070 | 4.190 | 5,224,019 | +0.05(+1.21%) |
Jun 25, 2025 | 4.240 | 4.260 | 4.100 | 4.140 | 5,774,313 | -0.13(-3.04%) |
Jun 24, 2025 | 4.250 | 4.295 | 4.135 | 4.270 | 8,320,469 | +0.06(+1.43%) |
Jun 23, 2025 | 4.030 | 4.225 | 3.960 | 4.210 | 9,510,930 | +0.17(+4.21%) |
Jun 20, 2025 | 4.000 | 4.070 | 3.950 | 4.040 | 10,973,642 | +0.07(+1.76%) |
Jun 18, 2025 | 3.860 | 4.005 | 3.795 | 3.970 | 12,911,482 | +0.13(+3.39%) |
Jun 17, 2025 | 4.006 | 4.006 | 3.821 | 3.840 | 18,212,986 | -0.16(-3.90%) |
Jun 16, 2025 | 4.142 | 4.147 | 3.976 | 3.996 | 6,713,667 | -0.08(-1.91%) |
Jun 13, 2025 | 4.171 | 4.201 | 4.064 | 4.074 | 4,411,471 | -0.19(-4.57%) |
Jun 12, 2025 | 4.201 | 4.327 | 4.171 | 4.269 | 4,321,444 | +0.00(+0.00%) |
Jun 11, 2025 | 4.249 | 4.376 | 4.240 | 4.269 | 4,688,065 | +0.07(+1.62%) |
Jun 10, 2025 | 4.181 | 4.269 | 4.132 | 4.201 | 3,858,277 | +0.07(+1.65%) |
Jun 09, 2025 | 4.201 | 4.308 | 4.123 | 4.132 | 7,496,393 | +0.04(+0.95%) |
Jun 06, 2025 | 4.035 | 4.093 | 3.947 | 4.093 | 7,124,484 | +0.09(+2.19%) |
Jun 05, 2025 | 4.015 | 4.132 | 3.976 | 4.006 | 5,109,998 | -0.01(-0.24%) |
Jun 04, 2025 | 4.025 | 4.059 | 3.976 | 4.015 | 4,903,856 | +0.00(+0.00%) |
Jun 03, 2025 | 3.996 | 4.093 | 3.970 | 4.015 | 6,742,576 | +0.03(+0.73%) |
Jun 02, 2025 | 4.132 | 4.171 | 3.957 | 3.986 | 7,079,714 | -0.20(-4.88%) |
May 30, 2025 | 4.162 | 4.259 | 4.152 | 4.191 | 7,108,376 | +0.03(+0.70%) |
May 29, 2025 | 4.132 | 4.235 | 4.093 | 4.162 | 5,743,577 | +0.08(+1.91%) |
May 28, 2025 | 3.976 | 4.176 | 3.976 | 4.084 | 5,329,580 | +0.09(+2.19%) |
May 27, 2025 | 4.045 | 4.059 | 3.976 | 3.996 | 3,598,172 | +0.04(+0.99%) |
May 23, 2025 | 3.937 | 4.045 | 3.903 | 3.957 | 3,427,221 | -0.05(-1.22%) |
May 22, 2025 | 3.850 | 4.025 | 3.786 | 4.006 | 6,562,908 | +0.14(+3.53%) |
May 21, 2025 | 4.045 | 4.069 | 3.830 | 3.869 | 5,690,088 | -0.26(-6.37%) |
May 20, 2025 | 4.054 | 4.142 | 4.020 | 4.132 | 2,771,127 | +0.02(+0.47%) |
May 19, 2025 | 4.084 | 4.123 | 3.991 | 4.113 | 4,150,728 | -0.11(-2.54%) |
May 16, 2025 | 4.054 | 4.274 | 4.050 | 4.220 | 6,370,449 | +0.19(+4.59%) |
May 15, 2025 | 4.035 | 4.054 | 3.933 | 4.035 | 5,663,877 | +0.02(+0.49%) |
May 14, 2025 | 4.132 | 4.132 | 3.947 | 4.015 | 4,953,378 | -0.12(-2.83%) |
May 13, 2025 | 4.220 | 4.231 | 3.898 | 4.132 | 11,060,855 | -0.01(-0.24%) |
May 12, 2025 | 4.249 | 4.279 | 4.059 | 4.142 | 6,486,490 | +0.02(+0.47%) |
May 09, 2025 | 4.142 | 4.255 | 4.093 | 4.123 | 3,077,804 | +0.02(+0.48%) |
May 08, 2025 | 4.025 | 4.142 | 3.967 | 4.103 | 6,635,319 | +0.13(+3.19%) |
May 07, 2025 | 4.025 | 4.157 | 3.957 | 3.976 | 9,072,940 | +0.01(+0.25%) |
May 06, 2025 | 4.337 | 4.498 | 3.933 | 3.967 | 9,306,173 | -0.68(-14.67%) |
May 05, 2025 | 4.678 | 4.761 | 4.625 | 4.649 | 4,901,881 | -0.11(-2.25%) |
May 02, 2025 | 4.659 | 4.781 | 4.610 | 4.756 | 3,640,330 | +0.15(+3.17%) |