Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 21, 2025 | 2.900 | 3.290 | 2.770 | 3.070 | 344,833 | +0.06(+1.99%) |
Jul 18, 2025 | 3.150 | 3.200 | 3.000 | 3.010 | 385,388 | -0.25(-7.67%) |
Jul 17, 2025 | 3.500 | 4.000 | 3.160 | 3.260 | 933,066 | -0.67(-17.05%) |
Jul 16, 2025 | 5.430 | 6.670 | 3.830 | 3.930 | 48,059,092 | +0.40(+11.33%) |
Jul 15, 2025 | 3.550 | 3.550 | 3.450 | 3.530 | 3,937 | -0.16(-4.34%) |
Jul 14, 2025 | 3.430 | 3.960 | 3.370 | 3.690 | 51,867 | +0.27(+7.89%) |
Jul 11, 2025 | 3.560 | 3.890 | 3.370 | 3.420 | 45,396 | -0.10(-2.84%) |
Jul 10, 2025 | 3.550 | 3.640 | 3.520 | 3.520 | 7,330 | +0.00(+0.03%) |
Jul 09, 2025 | 3.430 | 3.990 | 3.400 | 3.519 | 65,656 | +0.09(+2.59%) |
Jul 08, 2025 | 3.410 | 3.650 | 3.320 | 3.430 | 8,518 | +0.04(+1.18%) |
Jul 07, 2025 | 3.160 | 3.440 | 3.150 | 3.390 | 29,628 | +0.23(+7.28%) |
Jul 03, 2025 | 3.260 | 3.265 | 3.160 | 3.160 | 4,783 | -0.10(-3.19%) |
Jul 02, 2025 | 3.400 | 3.400 | 3.264 | 3.264 | 9,756 | -0.06(-1.69%) |
Jul 01, 2025 | 3.560 | 3.560 | 3.320 | 3.320 | 9,586 | -0.09(-2.72%) |
Jun 30, 2025 | 3.560 | 3.700 | 3.390 | 3.413 | 29,476 | -0.14(-3.86%) |
Jun 27, 2025 | 3.620 | 3.680 | 3.550 | 3.550 | 1,918 | +0.01(+0.28%) |
Jun 26, 2025 | 3.580 | 3.590 | 3.458 | 3.540 | 2,568 | +0.10(+2.91%) |
Jun 25, 2025 | 3.520 | 3.550 | 3.440 | 3.440 | 667 | -0.13(-3.64%) |
Jun 24, 2025 | 3.490 | 3.570 | 3.370 | 3.570 | 3,796 | -0.04(-1.11%) |
Jun 23, 2025 | 3.500 | 3.610 | 3.377 | 3.610 | 5,213 | -0.01(-0.25%) |
Jun 20, 2025 | 3.600 | 3.700 | 3.300 | 3.619 | 8,748 | -0.12(-3.21%) |
Jun 18, 2025 | 3.565 | 3.850 | 3.310 | 3.739 | 73,350 | +0.23(+6.52%) |
Jun 17, 2025 | 3.600 | 3.610 | 3.510 | 3.510 | 2,526 | -0.09(-2.36%) |
Jun 16, 2025 | 3.710 | 3.780 | 3.590 | 3.595 | 22,610 | -0.12(-3.15%) |
Jun 13, 2025 | 3.850 | 3.880 | 3.700 | 3.712 | 6,381 | -0.11(-2.88%) |
Jun 12, 2025 | 3.760 | 4.000 | 3.700 | 3.822 | 5,188 | +0.02(+0.63%) |
Jun 11, 2025 | 3.680 | 3.798 | 3.675 | 3.798 | 3,849 | +0.03(+0.84%) |
Jun 10, 2025 | 3.740 | 3.775 | 3.740 | 3.766 | 2,138 | +0.12(+3.19%) |
Jun 09, 2025 | 3.780 | 3.950 | 3.640 | 3.650 | 19,302 | -0.10(-2.67%) |
Jun 06, 2025 | 3.850 | 3.850 | 3.500 | 3.750 | 3,664 | -0.06(-1.57%) |
Jun 05, 2025 | 3.980 | 3.980 | 3.750 | 3.810 | 2,605 | -0.17(-4.35%) |
Jun 04, 2025 | 3.855 | 3.983 | 3.855 | 3.983 | 4,007 | +0.09(+2.40%) |
Jun 03, 2025 | 3.850 | 3.895 | 3.850 | 3.890 | 1,807 | -0.03(-0.77%) |
Jun 02, 2025 | 3.820 | 3.970 | 3.785 | 3.920 | 9,873 | +0.15(+3.98%) |
May 30, 2025 | 3.760 | 3.790 | 3.735 | 3.770 | 2,134 | -0.03(-0.79%) |
May 29, 2025 | 3.790 | 3.900 | 3.730 | 3.800 | 14,002 | +0.06(+1.60%) |
May 28, 2025 | 3.730 | 3.740 | 3.660 | 3.740 | 7,921 | +0.09(+2.47%) |
May 27, 2025 | 3.790 | 3.820 | 3.650 | 3.650 | 5,494 | -0.12(-3.27%) |
May 23, 2025 | 3.720 | 3.987 | 3.720 | 3.773 | 5,878 | -0.01(-0.31%) |
May 22, 2025 | 3.740 | 3.785 | 3.740 | 3.785 | 1,543 | +0.03(+0.67%) |
May 21, 2025 | 3.740 | 3.764 | 3.740 | 3.760 | 2,490 | +0.02(+0.53%) |
May 20, 2025 | 3.750 | 3.790 | 3.700 | 3.740 | 7,825 | -0.05(-1.32%) |
May 19, 2025 | 3.870 | 3.870 | 3.780 | 3.790 | 6,701 | -0.08(-2.07%) |
May 16, 2025 | 3.970 | 4.140 | 3.750 | 3.870 | 38,019 | -0.07(-1.78%) |
May 15, 2025 | 3.840 | 3.940 | 3.750 | 3.940 | 29,134 | +0.19(+5.12%) |
May 14, 2025 | 3.750 | 3.900 | 3.620 | 3.748 | 10,407 | +0.03(+0.75%) |
May 13, 2025 | 3.650 | 3.850 | 3.590 | 3.720 | 17,579 | +0.07(+1.92%) |
May 12, 2025 | 3.600 | 3.950 | 3.523 | 3.650 | 36,135 | +0.06(+1.67%) |
May 09, 2025 | 3.555 | 3.690 | 3.490 | 3.590 | 2,721 | -0.00(-0.02%) |
May 08, 2025 | 3.510 | 3.710 | 3.450 | 3.591 | 7,900 | +0.03(+0.87%) |
May 07, 2025 | 3.430 | 3.680 | 3.400 | 3.560 | 14,338 | +0.11(+3.19%) |
May 06, 2025 | 3.670 | 3.670 | 3.450 | 3.450 | 5,046 | -0.23(-6.25%) |
May 05, 2025 | 3.510 | 3.680 | 3.510 | 3.680 | 14,196 | +0.18(+5.14%) |
May 02, 2025 | 3.500 | 3.700 | 3.292 | 3.500 | 27,904 | -0.02(-0.57%) |