Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2025 | 6.500 | 6.558 | 6.000 | 6.100 | 84,282 | -0.38(-5.86%) |
Aug 19, 2025 | 6.900 | 6.930 | 6.200 | 6.480 | 378,501 | +0.35(+5.62%) |
Aug 18, 2025 | 5.740 | 6.200 | 5.700 | 6.135 | 147,796 | +0.44(+7.82%) |
Aug 15, 2025 | 5.540 | 5.800 | 5.516 | 5.690 | 66,376 | +0.22(+4.02%) |
Aug 14, 2025 | 5.350 | 5.590 | 5.332 | 5.470 | 35,133 | -0.01(-0.18%) |
Aug 13, 2025 | 5.460 | 5.499 | 5.300 | 5.480 | 40,270 | +0.12(+2.24%) |
Aug 12, 2025 | 5.310 | 5.540 | 5.310 | 5.360 | 23,671 | +0.03(+0.56%) |
Aug 11, 2025 | 5.550 | 5.580 | 5.220 | 5.330 | 37,608 | -0.15(-2.74%) |
Aug 08, 2025 | 5.490 | 5.580 | 5.350 | 5.480 | 28,457 | -0.08(-1.44%) |
Aug 07, 2025 | 5.760 | 5.760 | 5.430 | 5.560 | 36,583 | -0.17(-2.97%) |
Aug 06, 2025 | 5.720 | 5.927 | 5.650 | 5.730 | 26,312 | +0.01(+0.17%) |
Aug 05, 2025 | 5.440 | 5.780 | 5.410 | 5.720 | 68,556 | +0.30(+5.54%) |
Aug 04, 2025 | 5.350 | 5.550 | 5.300 | 5.420 | 30,708 | +0.03(+0.56%) |
Aug 01, 2025 | 5.270 | 5.390 | 5.110 | 5.390 | 48,667 | +0.11(+2.08%) |
Jul 31, 2025 | 5.420 | 5.420 | 5.270 | 5.280 | 38,669 | -0.07(-1.31%) |
Jul 30, 2025 | 5.590 | 5.650 | 5.350 | 5.350 | 94,327 | -0.23(-4.12%) |
Jul 29, 2025 | 5.620 | 5.770 | 5.300 | 5.580 | 93,658 | +0.01(+0.18%) |
Jul 28, 2025 | 5.530 | 5.659 | 5.305 | 5.570 | 70,333 | +0.05(+0.91%) |
Jul 25, 2025 | 5.770 | 5.870 | 5.520 | 5.520 | 101,476 | -0.16(-2.82%) |
Jul 24, 2025 | 6.070 | 6.174 | 5.680 | 5.680 | 232,159 | -0.59(-9.41%) |
Jul 23, 2025 | 6.370 | 8.590 | 6.120 | 6.270 | 6,520,392 | +0.56(+9.81%) |
Jul 22, 2025 | 5.460 | 5.750 | 5.390 | 5.710 | 73,105 | +0.33(+6.13%) |
Jul 21, 2025 | 5.290 | 5.681 | 5.290 | 5.380 | 115,837 | +0.03(+0.56%) |
Jul 18, 2025 | 5.340 | 5.480 | 5.230 | 5.350 | 36,628 | +0.03(+0.56%) |
Jul 17, 2025 | 5.340 | 5.600 | 5.300 | 5.320 | 64,036 | +0.05(+0.95%) |
Jul 16, 2025 | 5.130 | 5.300 | 5.100 | 5.270 | 31,699 | +0.21(+4.15%) |
Jul 15, 2025 | 5.150 | 5.250 | 5.030 | 5.060 | 27,175 | -0.05(-0.98%) |
Jul 14, 2025 | 5.220 | 5.400 | 5.021 | 5.110 | 28,598 | -0.14(-2.67%) |
Jul 11, 2025 | 5.510 | 5.630 | 5.210 | 5.250 | 55,008 | -0.23(-4.20%) |
Jul 10, 2025 | 5.290 | 5.550 | 5.200 | 5.480 | 55,033 | +0.12(+2.24%) |
Jul 09, 2025 | 5.290 | 5.373 | 5.140 | 5.360 | 45,292 | +0.08(+1.52%) |
Jul 08, 2025 | 5.270 | 5.350 | 5.200 | 5.280 | 33,493 | +0.00(+0.00%) |
Jul 07, 2025 | 5.180 | 5.365 | 5.120 | 5.280 | 22,447 | +0.05(+0.96%) |
Jul 03, 2025 | 5.210 | 5.300 | 5.150 | 5.230 | 24,629 | -0.02(-0.38%) |
Jul 02, 2025 | 5.070 | 5.280 | 5.009 | 5.250 | 23,378 | +0.19(+3.75%) |
Jul 01, 2025 | 5.030 | 5.199 | 5.005 | 5.060 | 30,925 | -0.04(-0.78%) |
Jun 30, 2025 | 4.950 | 5.150 | 4.840 | 5.100 | 69,705 | +0.13(+2.62%) |
Jun 27, 2025 | 5.020 | 5.050 | 4.830 | 4.970 | 65,893 | -0.02(-0.40%) |
Jun 26, 2025 | 5.100 | 5.100 | 4.860 | 4.990 | 27,509 | -0.06(-1.19%) |
Jun 25, 2025 | 5.030 | 5.070 | 4.840 | 5.050 | 44,952 | +0.09(+1.81%) |
Jun 24, 2025 | 4.960 | 5.030 | 4.801 | 4.960 | 73,748 | -0.04(-0.80%) |
Jun 23, 2025 | 5.060 | 5.200 | 4.800 | 5.000 | 90,995 | -0.14(-2.72%) |
Jun 20, 2025 | 5.090 | 5.750 | 5.000 | 5.140 | 518,286 | +0.26(+5.33%) |
Jun 18, 2025 | 4.840 | 5.040 | 4.719 | 4.880 | 30,527 | +0.08(+1.67%) |
Jun 17, 2025 | 4.870 | 4.920 | 4.700 | 4.800 | 69,922 | -0.10(-2.04%) |
Jun 16, 2025 | 4.700 | 4.980 | 4.650 | 4.900 | 53,292 | +0.21(+4.37%) |
Jun 13, 2025 | 4.890 | 4.980 | 4.630 | 4.695 | 160,229 | -0.17(-3.59%) |
Jun 12, 2025 | 5.340 | 5.400 | 4.855 | 4.870 | 183,390 | -0.67(-12.09%) |
Jun 11, 2025 | 5.850 | 5.890 | 5.410 | 5.540 | 100,865 | -0.25(-4.32%) |
Jun 10, 2025 | 6.160 | 6.160 | 5.750 | 5.790 | 94,332 | -0.25(-4.14%) |
Jun 09, 2025 | 5.710 | 6.121 | 5.690 | 6.040 | 63,180 | +0.39(+6.90%) |
Jun 06, 2025 | 5.800 | 5.927 | 5.650 | 5.650 | 28,800 | -0.07(-1.22%) |
Jun 05, 2025 | 5.920 | 6.090 | 5.650 | 5.720 | 60,055 | -0.24(-3.95%) |
Jun 04, 2025 | 5.880 | 6.030 | 5.810 | 5.955 | 54,855 | +0.15(+2.50%) |
Jun 03, 2025 | 5.880 | 6.090 | 5.740 | 5.810 | 43,608 | +0.07(+1.22%) |