Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 3.870 | 3.910 | 3.840 | 3.880 | 135,881 | +0.02(+0.52%) |
Sep 29, 2025 | 3.930 | 3.950 | 3.855 | 3.860 | 125,269 | -0.07(-1.78%) |
Sep 26, 2025 | 3.910 | 3.945 | 3.888 | 3.930 | 118,379 | +0.02(+0.51%) |
Sep 25, 2025 | 3.890 | 3.955 | 3.875 | 3.910 | 158,729 | +0.00(+0.00%) |
Sep 24, 2025 | 3.880 | 3.970 | 3.865 | 3.910 | 181,699 | +0.06(+1.56%) |
Sep 23, 2025 | 3.930 | 3.950 | 3.845 | 3.850 | 118,012 | -0.08(-2.04%) |
Sep 22, 2025 | 3.860 | 3.955 | 3.844 | 3.930 | 179,032 | +0.08(+2.08%) |
Sep 19, 2025 | 4.050 | 4.050 | 3.840 | 3.850 | 339,671 | -0.20(-4.94%) |
Sep 18, 2025 | 3.940 | 4.080 | 3.925 | 4.050 | 207,518 | +0.15(+3.85%) |
Sep 17, 2025 | 3.950 | 4.035 | 3.890 | 3.900 | 182,035 | -0.05(-1.27%) |
Sep 16, 2025 | 3.910 | 3.960 | 3.885 | 3.950 | 162,574 | +0.04(+1.02%) |
Sep 15, 2025 | 3.860 | 3.915 | 3.855 | 3.910 | 107,018 | +0.06(+1.56%) |
Sep 12, 2025 | 3.910 | 3.920 | 3.850 | 3.850 | 106,195 | -0.08(-2.04%) |
Sep 11, 2025 | 3.880 | 3.950 | 3.860 | 3.930 | 145,722 | +0.03(+0.77%) |
Sep 10, 2025 | 3.850 | 3.900 | 3.835 | 3.900 | 134,856 | +0.05(+1.30%) |
Sep 09, 2025 | 3.980 | 4.000 | 3.830 | 3.850 | 243,706 | -0.15(-3.75%) |
Sep 08, 2025 | 3.950 | 4.045 | 3.910 | 4.000 | 173,442 | +0.04(+1.01%) |
Sep 05, 2025 | 3.930 | 3.978 | 3.890 | 3.960 | 121,012 | +0.04(+1.02%) |
Sep 04, 2025 | 3.940 | 3.950 | 3.880 | 3.920 | 178,731 | -0.03(-0.76%) |
Sep 03, 2025 | 3.832 | 3.970 | 3.792 | 3.950 | 271,889 | +0.12(+3.08%) |
Sep 02, 2025 | 3.822 | 3.842 | 3.778 | 3.832 | 281,003 | +0.01(+0.26%) |
Aug 29, 2025 | 3.852 | 3.891 | 3.812 | 3.822 | 100,673 | -0.06(-1.52%) |
Aug 28, 2025 | 3.911 | 3.920 | 3.817 | 3.881 | 118,489 | +0.00(+0.00%) |
Aug 27, 2025 | 3.842 | 3.891 | 3.792 | 3.881 | 297,746 | +0.03(+0.77%) |
Aug 26, 2025 | 3.802 | 3.866 | 3.802 | 3.852 | 220,583 | +0.02(+0.51%) |
Aug 25, 2025 | 3.812 | 3.911 | 3.754 | 3.832 | 261,733 | +0.02(+0.52%) |
Aug 22, 2025 | 3.664 | 3.847 | 3.645 | 3.812 | 448,690 | +0.16(+4.31%) |
Aug 21, 2025 | 3.694 | 3.694 | 3.645 | 3.654 | 138,502 | -0.05(-1.33%) |
Aug 20, 2025 | 3.664 | 3.714 | 3.610 | 3.704 | 297,740 | +0.05(+1.35%) |
Aug 19, 2025 | 3.694 | 3.728 | 3.615 | 3.654 | 200,878 | -0.03(-0.80%) |
Aug 18, 2025 | 3.595 | 3.723 | 3.586 | 3.684 | 218,828 | +0.13(+3.60%) |
Aug 15, 2025 | 3.674 | 3.674 | 3.546 | 3.556 | 1,057,021 | -0.08(-2.17%) |
Aug 14, 2025 | 3.743 | 3.753 | 3.615 | 3.635 | 196,932 | -0.12(-3.15%) |
Aug 13, 2025 | 3.546 | 3.763 | 3.522 | 3.753 | 288,332 | +0.20(+5.54%) |
Aug 12, 2025 | 3.664 | 3.753 | 3.546 | 3.556 | 347,143 | -0.15(-3.99%) |
Aug 11, 2025 | 3.714 | 3.728 | 3.590 | 3.704 | 318,000 | +0.01(+0.27%) |
Aug 08, 2025 | 3.792 | 3.807 | 3.674 | 3.694 | 222,782 | -0.10(-2.60%) |
Aug 07, 2025 | 3.871 | 3.876 | 3.758 | 3.792 | 175,625 | -0.01(-0.26%) |
Aug 06, 2025 | 3.861 | 3.871 | 3.758 | 3.802 | 207,305 | -0.06(-1.53%) |
Aug 05, 2025 | 3.783 | 3.861 | 3.753 | 3.861 | 169,090 | +0.09(+2.35%) |
Aug 04, 2025 | 3.832 | 3.832 | 3.743 | 3.773 | 292,444 | -0.03(-0.78%) |