Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 3.870 | 3.870 | 3.632 | 3.777 | 8,974 | +0.15(+4.06%) |
May 07, 2025 | 3.817 | 3.817 | 3.630 | 3.630 | 1,718 | -0.41(-10.15%) |
May 06, 2025 | 3.765 | 4.040 | 3.575 | 4.040 | 1,327 | +0.36(+9.71%) |
May 05, 2025 | 3.550 | 3.830 | 3.550 | 3.683 | 7,433 | +0.09(+2.46%) |
May 02, 2025 | 3.580 | 3.877 | 3.580 | 3.594 | 7,063 | -0.20(-5.17%) |
May 01, 2025 | 3.590 | 3.790 | 3.533 | 3.790 | 10,531 | +0.23(+6.61%) |
Apr 30, 2025 | 3.550 | 3.830 | 3.550 | 3.555 | 1,385 | +0.14(+3.95%) |
Apr 29, 2025 | 3.585 | 3.585 | 3.420 | 3.420 | 2,679 | -0.07(-2.01%) |
Apr 28, 2025 | 3.605 | 3.605 | 3.490 | 3.490 | 1,257 | +0.11(+3.18%) |
Apr 25, 2025 | 3.505 | 3.505 | 3.382 | 3.382 | 403 | -0.41(-10.75%) |
Apr 24, 2025 | 3.500 | 3.790 | 3.490 | 3.790 | 6,898 | +0.04(+1.07%) |
Apr 23, 2025 | 3.525 | 3.750 | 3.525 | 3.750 | 2,690 | +0.00(+0.00%) |
Apr 22, 2025 | 3.750 | 3.750 | 3.200 | 3.750 | 937 | +0.70(+22.95%) |
Apr 21, 2025 | 3.260 | 3.680 | 3.050 | 3.050 | 6,472 | -0.08(-2.56%) |
Apr 17, 2025 | 3.770 | 3.770 | 3.070 | 3.130 | 24,585 | -0.23(-6.85%) |
Apr 16, 2025 | 3.353 | 3.690 | 3.353 | 3.360 | 5,636 | -0.33(-8.94%) |
Apr 15, 2025 | 3.690 | 3.690 | 3.560 | 3.690 | 3,947 | -0.03(-0.81%) |
Apr 14, 2025 | 3.330 | 3.720 | 3.330 | 3.720 | 18,315 | +0.55(+17.35%) |
Apr 11, 2025 | 3.250 | 3.335 | 3.170 | 3.170 | 5,928 | -0.15(-4.52%) |
Apr 10, 2025 | 3.185 | 3.320 | 3.118 | 3.320 | 9,039 | +0.01(+0.30%) |
Apr 09, 2025 | 3.050 | 3.310 | 2.780 | 3.310 | 6,299 | +0.09(+2.80%) |
Apr 08, 2025 | 3.208 | 3.303 | 2.950 | 3.220 | 10,865 | -0.20(-5.85%) |
Apr 07, 2025 | 3.370 | 3.459 | 3.175 | 3.420 | 16,748 | -0.20(-5.52%) |
Apr 04, 2025 | 3.485 | 3.620 | 3.058 | 3.620 | 7,086 | -0.13(-3.47%) |
Apr 03, 2025 | 3.470 | 3.750 | 3.420 | 3.750 | 7,494 | +0.25(+7.14%) |
Apr 02, 2025 | 3.587 | 3.587 | 3.500 | 3.500 | 2,044 | -0.19(-5.15%) |
Apr 01, 2025 | 3.598 | 3.695 | 3.500 | 3.690 | 3,264 | -0.10(-2.64%) |
Mar 31, 2025 | 3.550 | 3.790 | 3.550 | 3.790 | 3,271 | -0.03(-0.79%) |
Mar 28, 2025 | 3.760 | 3.985 | 3.760 | 3.820 | 2,299 | -0.36(-8.61%) |
Mar 27, 2025 | 3.940 | 4.180 | 3.760 | 4.180 | 54,605 | +0.27(+6.80%) |
Mar 26, 2025 | 3.917 | 3.933 | 3.860 | 3.914 | 2,068 | -0.28(-6.59%) |
Mar 25, 2025 | 4.150 | 4.210 | 4.112 | 4.190 | 409,279 | -0.03(-0.83%) |
Mar 24, 2025 | 4.200 | 4.225 | 4.200 | 4.225 | 484 | +0.31(+8.06%) |
Mar 20, 2025 | 3.910 | 82 | -0.34(-8.11%) | |||
Mar 19, 2025 | 4.330 | 4.330 | 3.980 | 4.255 | 3,552 | +0.20(+4.80%) |
Mar 18, 2025 | 3.980 | 4.060 | 3.835 | 4.060 | 2,349 | +0.27(+7.27%) |
Mar 17, 2025 | 3.785 | 3.785 | 3.785 | 3.785 | 452 | -0.04(-0.98%) |
Mar 14, 2025 | 3.845 | 3.845 | 3.822 | 3.822 | 525 | +0.00(+0.07%) |
Mar 13, 2025 | 3.820 | 3.820 | 3.820 | 3.820 | 1,003 | -0.09(-2.30%) |
Mar 11, 2025 | 3.910 | 286 | +0.08(+2.09%) | |||
Mar 10, 2025 | 4.150 | 4.150 | 3.620 | 3.830 | 1,782 | -0.32(-7.71%) |
Mar 07, 2025 | 4.020 | 4.150 | 3.980 | 4.150 | 1,080 | +0.11(+2.72%) |
Mar 06, 2025 | 3.980 | 4.050 | 3.962 | 4.040 | 7,332 | +0.27(+7.16%) |
Mar 05, 2025 | 3.770 | 4.000 | 3.700 | 3.770 | 1,595 | +0.08(+2.22%) |
Mar 04, 2025 | 3.580 | 3.700 | 3.580 | 3.688 | 5,199 | -0.20(-5.19%) |