Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 5.990 | 6.220 | 5.855 | 6.020 | 1,406,403 | +0.02(+0.33%) |
Sep 11, 2025 | 5.760 | 6.095 | 5.740 | 6.000 | 1,173,568 | +0.25(+4.35%) |
Sep 10, 2025 | 5.840 | 5.886 | 5.740 | 5.750 | 715,365 | -0.10(-1.71%) |
Sep 09, 2025 | 5.740 | 5.880 | 5.740 | 5.850 | 680,851 | +0.07(+1.21%) |
Sep 08, 2025 | 5.920 | 5.940 | 5.735 | 5.780 | 683,473 | -0.13(-2.20%) |
Sep 05, 2025 | 5.830 | 5.915 | 5.780 | 5.910 | 574,654 | +0.12(+2.07%) |
Sep 04, 2025 | 5.800 | 5.860 | 5.740 | 5.790 | 493,466 | +0.03(+0.52%) |
Sep 03, 2025 | 5.790 | 5.920 | 5.740 | 5.760 | 599,327 | -0.03(-0.52%) |
Sep 02, 2025 | 5.780 | 5.890 | 5.730 | 5.790 | 745,990 | -0.11(-1.86%) |
Aug 29, 2025 | 5.790 | 5.990 | 5.745 | 5.900 | 1,116,434 | +0.11(+1.90%) |
Aug 28, 2025 | 5.880 | 5.970 | 5.775 | 5.790 | 785,981 | -0.07(-1.19%) |
Aug 27, 2025 | 5.820 | 5.900 | 5.755 | 5.860 | 816,701 | +0.05(+0.86%) |
Aug 26, 2025 | 5.900 | 5.945 | 5.740 | 5.810 | 1,362,198 | -0.13(-2.19%) |
Aug 25, 2025 | 6.130 | 6.140 | 5.890 | 5.940 | 1,192,705 | -0.19(-3.10%) |
Aug 22, 2025 | 5.930 | 6.161 | 5.850 | 6.130 | 1,394,260 | +0.26(+4.43%) |
Aug 21, 2025 | 5.880 | 5.940 | 5.775 | 5.870 | 1,312,756 | -0.06(-1.01%) |
Aug 20, 2025 | 6.000 | 6.090 | 5.880 | 5.930 | 1,317,157 | -0.12(-1.98%) |
Aug 19, 2025 | 5.840 | 6.135 | 5.840 | 6.050 | 1,745,118 | +0.21(+3.60%) |
Aug 18, 2025 | 6.210 | 6.240 | 5.820 | 5.840 | 2,103,972 | -0.40(-6.41%) |
Aug 15, 2025 | 6.060 | 6.495 | 6.030 | 6.240 | 3,512,919 | +0.41(+7.03%) |
Aug 14, 2025 | 5.400 | 5.920 | 5.385 | 5.830 | 2,739,975 | +0.39(+7.17%) |
Aug 13, 2025 | 5.260 | 5.700 | 5.240 | 5.440 | 4,021,671 | +0.01(+0.18%) |
Aug 12, 2025 | 5.800 | 5.980 | 4.940 | 5.430 | 10,760,750 | -1.35(-19.91%) |
Aug 11, 2025 | 7.120 | 7.210 | 6.730 | 6.780 | 1,889,441 | -0.26(-3.69%) |
Aug 08, 2025 | 7.240 | 7.245 | 7.010 | 7.040 | 1,048,628 | -0.08(-1.12%) |
Aug 07, 2025 | 6.890 | 7.150 | 6.840 | 7.120 | 1,637,829 | +0.23(+3.34%) |
Aug 06, 2025 | 6.560 | 6.910 | 6.560 | 6.890 | 941,802 | +0.32(+4.87%) |
Aug 05, 2025 | 6.650 | 6.710 | 6.390 | 6.570 | 784,325 | +0.01(+0.15%) |
Aug 04, 2025 | 6.560 | 6.620 | 6.490 | 6.560 | 510,801 | +0.11(+1.71%) |
Aug 01, 2025 | 6.570 | 6.590 | 6.380 | 6.450 | 1,034,266 | -0.25(-3.73%) |
Jul 31, 2025 | 6.860 | 7.020 | 6.581 | 6.700 | 931,868 | -0.16(-2.33%) |
Jul 30, 2025 | 6.950 | 7.190 | 6.760 | 6.860 | 1,386,373 | -0.06(-0.87%) |
Jul 29, 2025 | 6.930 | 7.090 | 6.825 | 6.920 | 875,611 | -0.01(-0.14%) |
Jul 28, 2025 | 6.930 | 7.000 | 6.741 | 6.930 | 686,339 | +0.13(+1.91%) |
Jul 25, 2025 | 6.820 | 6.890 | 6.730 | 6.800 | 718,491 | -0.02(-0.29%) |
Jul 24, 2025 | 7.100 | 7.140 | 6.810 | 6.820 | 887,917 | -0.30(-4.21%) |
Jul 23, 2025 | 6.780 | 7.140 | 6.745 | 7.120 | 1,416,468 | +0.45(+6.75%) |
Jul 22, 2025 | 6.670 | 6.780 | 6.580 | 6.670 | 1,031,543 | +0.02(+0.30%) |
Jul 21, 2025 | 6.940 | 6.950 | 6.630 | 6.650 | 1,175,134 | -0.21(-3.06%) |
Jul 18, 2025 | 6.910 | 7.120 | 6.820 | 6.860 | 1,373,200 | +0.01(+0.15%) |
Jul 17, 2025 | 6.690 | 6.970 | 6.690 | 6.850 | 1,183,140 | +0.16(+2.39%) |
Jul 16, 2025 | 6.760 | 6.840 | 6.610 | 6.690 | 1,416,066 | +0.08(+1.21%) |
Jul 15, 2025 | 7.500 | 7.500 | 6.580 | 6.610 | 3,361,358 | -0.85(-11.39%) |
Jul 14, 2025 | 6.640 | 7.515 | 6.610 | 7.460 | 5,414,683 | +0.77(+11.51%) |
Jul 11, 2025 | 6.460 | 6.760 | 6.332 | 6.690 | 1,639,878 | +0.20(+3.08%) |
Jul 10, 2025 | 6.450 | 6.600 | 6.380 | 6.490 | 962,308 | +0.09(+1.41%) |
Jul 09, 2025 | 6.410 | 6.605 | 6.316 | 6.400 | 1,383,508 | -0.01(-0.16%) |
Jul 08, 2025 | 6.190 | 6.700 | 6.135 | 6.410 | 4,001,562 | +0.25(+4.06%) |
Jul 07, 2025 | 6.150 | 6.360 | 6.120 | 6.160 | 1,074,411 | -0.05(-0.81%) |
Jul 03, 2025 | 6.050 | 6.275 | 6.020 | 6.210 | 555,220 | +0.16(+2.64%) |
Jul 02, 2025 | 5.970 | 6.195 | 5.940 | 6.050 | 1,101,165 | +0.08(+1.34%) |