Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2025 | 3.180 | 3.250 | 3.070 | 3.100 | 410,512 | -0.05(-1.59%) |
Jul 25, 2025 | 3.180 | 3.200 | 3.060 | 3.150 | 250,404 | +0.02(+0.64%) |
Jul 24, 2025 | 3.260 | 3.300 | 3.100 | 3.130 | 342,180 | -0.14(-4.28%) |
Jul 23, 2025 | 3.180 | 3.310 | 3.080 | 3.270 | 280,171 | +0.12(+3.81%) |
Jul 22, 2025 | 3.180 | 3.259 | 3.100 | 3.150 | 353,109 | -0.06(-1.87%) |
Jul 21, 2025 | 3.370 | 3.380 | 3.141 | 3.210 | 444,597 | -0.12(-3.60%) |
Jul 18, 2025 | 3.400 | 3.480 | 3.264 | 3.330 | 350,326 | -0.04(-1.19%) |
Jul 17, 2025 | 3.350 | 3.520 | 3.320 | 3.370 | 383,600 | +0.02(+0.60%) |
Jul 16, 2025 | 3.360 | 3.424 | 3.280 | 3.350 | 220,525 | +0.04(+1.21%) |
Jul 15, 2025 | 3.470 | 3.530 | 3.210 | 3.310 | 599,073 | -0.16(-4.61%) |
Jul 14, 2025 | 3.500 | 3.530 | 3.320 | 3.470 | 411,858 | -0.04(-1.14%) |
Jul 11, 2025 | 3.560 | 3.649 | 3.350 | 3.510 | 602,525 | -0.04(-1.13%) |
Jul 10, 2025 | 3.720 | 3.840 | 3.410 | 3.550 | 846,598 | -0.13(-3.53%) |
Jul 09, 2025 | 2.900 | 4.000 | 2.710 | 3.680 | 4,606,221 | +0.66(+21.85%) |
Jul 08, 2025 | 3.110 | 3.230 | 2.860 | 3.020 | 2,858,833 | -0.02(-0.66%) |
Jul 07, 2025 | 2.300 | 3.750 | 2.265 | 3.040 | 13,134,672 | -3.73(-55.10%) |
Jul 03, 2025 | 7.060 | 7.190 | 6.605 | 6.770 | 336,840 | -0.05(-0.73%) |
Jul 02, 2025 | 5.790 | 6.875 | 5.771 | 6.820 | 686,683 | +1.08(+18.82%) |
Jul 01, 2025 | 5.550 | 6.100 | 5.497 | 5.740 | 412,391 | +0.19(+3.42%) |
Jun 30, 2025 | 5.550 | 5.910 | 5.440 | 5.550 | 491,716 | +0.06(+1.09%) |
Jun 27, 2025 | 5.670 | 5.860 | 5.350 | 5.490 | 1,983,455 | -0.20(-3.51%) |
Jun 26, 2025 | 5.600 | 5.780 | 5.473 | 5.690 | 162,840 | +0.12(+2.25%) |
Jun 25, 2025 | 5.580 | 5.590 | 5.120 | 5.565 | 223,621 | -0.00(-0.09%) |
Jun 24, 2025 | 5.150 | 5.716 | 5.060 | 5.570 | 505,750 | +0.44(+8.58%) |
Jun 23, 2025 | 5.130 | 5.590 | 4.760 | 5.130 | 571,606 | -0.02(-0.39%) |
Jun 20, 2025 | 5.300 | 5.476 | 5.012 | 5.150 | 185,749 | -0.11(-2.09%) |
Jun 18, 2025 | 5.410 | 5.510 | 5.230 | 5.260 | 172,164 | -0.15(-2.77%) |
Jun 17, 2025 | 5.610 | 5.800 | 5.410 | 5.410 | 156,282 | -0.22(-3.91%) |
Jun 16, 2025 | 6.000 | 6.002 | 5.460 | 5.630 | 289,783 | +0.05(+0.90%) |
Jun 13, 2025 | 5.500 | 5.650 | 5.430 | 5.580 | 151,057 | +0.01(+0.18%) |
Jun 12, 2025 | 5.560 | 5.630 | 5.400 | 5.570 | 159,885 | -0.03(-0.54%) |
Jun 11, 2025 | 5.850 | 5.935 | 5.550 | 5.600 | 224,523 | -0.17(-2.95%) |
Jun 10, 2025 | 5.940 | 6.125 | 5.650 | 5.770 | 248,888 | -0.17(-2.86%) |
Jun 09, 2025 | 6.050 | 6.099 | 5.860 | 5.940 | 223,569 | -0.07(-1.16%) |
Jun 06, 2025 | 5.840 | 6.020 | 5.670 | 6.010 | 316,845 | +0.31(+5.44%) |
Jun 05, 2025 | 6.000 | 6.030 | 5.560 | 5.700 | 214,372 | -0.30(-5.00%) |
Jun 04, 2025 | 5.960 | 6.149 | 5.760 | 6.000 | 229,167 | +0.10(+1.69%) |
Jun 03, 2025 | 5.470 | 6.200 | 5.460 | 5.900 | 501,554 | +0.45(+8.26%) |
Jun 02, 2025 | 5.560 | 5.620 | 5.250 | 5.450 | 177,789 | -0.05(-0.91%) |
May 30, 2025 | 5.620 | 5.800 | 5.230 | 5.500 | 175,039 | -0.18(-3.17%) |
May 29, 2025 | 5.190 | 5.900 | 5.160 | 5.680 | 586,264 | +0.57(+11.15%) |
May 28, 2025 | 4.760 | 5.390 | 4.710 | 5.110 | 395,125 | +0.34(+7.13%) |
May 27, 2025 | 4.910 | 4.950 | 4.710 | 4.770 | 132,289 | +0.00(+0.00%) |
May 23, 2025 | 4.810 | 4.900 | 4.715 | 4.770 | 90,973 | -0.10(-2.05%) |
May 22, 2025 | 4.810 | 4.960 | 4.715 | 4.870 | 142,022 | +0.05(+1.04%) |
May 21, 2025 | 5.030 | 5.090 | 4.570 | 4.820 | 191,553 | -0.22(-4.37%) |
May 20, 2025 | 5.000 | 5.109 | 4.955 | 5.040 | 94,198 | +0.02(+0.40%) |
May 19, 2025 | 4.930 | 5.200 | 4.920 | 5.020 | 169,108 | +0.09(+1.83%) |
May 16, 2025 | 4.930 | 5.090 | 4.860 | 4.930 | 215,341 | +0.06(+1.23%) |
May 15, 2025 | 4.850 | 4.887 | 4.675 | 4.870 | 89,510 | +0.02(+0.41%) |
May 14, 2025 | 4.850 | 4.995 | 4.600 | 4.850 | 151,092 | +0.03(+0.62%) |
May 13, 2025 | 4.940 | 4.980 | 4.550 | 4.820 | 192,725 | +0.08(+1.69%) |
May 12, 2025 | 4.730 | 4.988 | 4.561 | 4.740 | 158,701 | +0.22(+4.87%) |
May 09, 2025 | 4.500 | 4.760 | 4.330 | 4.520 | 129,297 | +0.09(+2.03%) |
May 08, 2025 | 4.370 | 4.760 | 4.300 | 4.430 | 168,528 | +0.11(+2.55%) |
May 07, 2025 | 4.770 | 4.900 | 4.270 | 4.320 | 274,008 | -0.42(-8.86%) |
May 06, 2025 | 5.150 | 5.156 | 4.560 | 4.740 | 211,877 | -0.49(-9.37%) |
May 05, 2025 | 5.360 | 5.445 | 5.202 | 5.230 | 114,228 | -0.18(-3.33%) |
May 02, 2025 | 5.400 | 5.572 | 5.230 | 5.410 | 125,888 | +0.03(+0.56%) |