Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 5.940 | 6.030 | 5.930 | 5.980 | 4,973,095 | +0.06(+1.01%) |
Jul 02, 2025 | 5.760 | 5.905 | 5.710 | 5.920 | 8,941,492 | +0.13(+2.25%) |
Jul 01, 2025 | 5.640 | 5.900 | 5.630 | 5.790 | 12,877,437 | +0.13(+2.30%) |
Jun 30, 2025 | 5.600 | 5.690 | 5.540 | 5.660 | 8,610,056 | +0.09(+1.62%) |
Jun 27, 2025 | 5.660 | 5.680 | 5.535 | 5.570 | 10,136,824 | -0.07(-1.24%) |
Jun 26, 2025 | 5.530 | 5.650 | 5.505 | 5.640 | 6,699,294 | +0.16(+2.92%) |
Jun 25, 2025 | 5.540 | 5.540 | 5.390 | 5.480 | 5,328,037 | -0.02(-0.36%) |
Jun 24, 2025 | 5.470 | 5.530 | 5.390 | 5.500 | 5,080,057 | +0.12(+2.23%) |
Jun 23, 2025 | 5.340 | 5.415 | 5.230 | 5.380 | 7,144,872 | -0.02(-0.37%) |
Jun 20, 2025 | 5.250 | 5.450 | 5.215 | 5.400 | 11,972,756 | +0.18(+3.45%) |
Jun 18, 2025 | 5.240 | 5.300 | 5.185 | 5.220 | 8,574,673 | -0.02(-0.38%) |
Jun 17, 2025 | 5.190 | 5.330 | 5.190 | 5.240 | 5,751,656 | -0.03(-0.57%) |
Jun 16, 2025 | 5.240 | 5.370 | 5.190 | 5.270 | 15,083,254 | +0.07(+1.35%) |
Jun 13, 2025 | 5.230 | 5.290 | 5.150 | 5.200 | 9,200,365 | -0.13(-2.44%) |
Jun 12, 2025 | 5.370 | 5.480 | 5.320 | 5.330 | 7,432,282 | -0.12(-2.20%) |
Jun 11, 2025 | 5.480 | 5.500 | 5.410 | 5.450 | 6,038,217 | +0.00(+0.00%) |
Jun 10, 2025 | 5.460 | 5.550 | 5.415 | 5.450 | 4,529,206 | +0.03(+0.55%) |
Jun 09, 2025 | 5.500 | 5.529 | 5.420 | 5.420 | 4,496,227 | -0.04(-0.73%) |
Jun 06, 2025 | 5.450 | 5.480 | 5.405 | 5.460 | 4,935,373 | +0.11(+2.06%) |
Jun 05, 2025 | 5.400 | 5.445 | 5.320 | 5.350 | 3,291,531 | -0.08(-1.47%) |
Jun 04, 2025 | 5.410 | 5.450 | 5.380 | 5.430 | 4,343,312 | +0.00(+0.00%) |
Jun 03, 2025 | 5.330 | 5.460 | 5.290 | 5.430 | 4,021,200 | +0.11(+2.07%) |
Jun 02, 2025 | 5.420 | 5.420 | 5.250 | 5.320 | 7,453,534 | -0.10(-1.85%) |
May 30, 2025 | 5.440 | 5.460 | 5.380 | 5.420 | 6,124,716 | -0.08(-1.44%) |
May 29, 2025 | 5.430 | 5.509 | 5.400 | 5.499 | 6,145,625 | +0.11(+2.03%) |
May 28, 2025 | 5.480 | 5.524 | 5.380 | 5.390 | 7,564,968 | -0.10(-1.81%) |
May 27, 2025 | 5.460 | 5.504 | 5.370 | 5.489 | 8,550,518 | +0.14(+2.60%) |
May 23, 2025 | 5.400 | 5.420 | 5.321 | 5.351 | 7,783,785 | -0.13(-2.36%) |
May 22, 2025 | 5.420 | 5.519 | 5.380 | 5.480 | 8,747,601 | +0.05(+0.91%) |
May 21, 2025 | 5.638 | 5.658 | 5.405 | 5.430 | 9,010,319 | -0.21(-3.70%) |
May 20, 2025 | 5.638 | 5.698 | 5.619 | 5.638 | 11,413,421 | -0.03(-0.53%) |
May 19, 2025 | 5.609 | 5.708 | 5.584 | 5.668 | 5,995,923 | -0.05(-0.87%) |
May 16, 2025 | 5.748 | 5.767 | 5.668 | 5.718 | 7,078,372 | +0.01(+0.17%) |
May 15, 2025 | 5.777 | 5.787 | 5.628 | 5.708 | 7,730,030 | -0.10(-1.71%) |
May 14, 2025 | 5.787 | 5.837 | 5.713 | 5.807 | 6,086,619 | -0.04(-0.68%) |
May 13, 2025 | 5.787 | 5.877 | 5.758 | 5.847 | 7,055,001 | +0.10(+1.73%) |
May 12, 2025 | 5.718 | 5.887 | 5.658 | 5.748 | 18,806,972 | +0.22(+3.95%) |
May 09, 2025 | 5.579 | 5.638 | 5.489 | 5.529 | 5,500,711 | -0.04(-0.71%) |
May 08, 2025 | 5.221 | 5.648 | 5.112 | 5.569 | 11,747,523 | +0.38(+7.27%) |
May 07, 2025 | 5.271 | 5.271 | 5.082 | 5.192 | 12,182,253 | +0.02(+0.38%) |
May 06, 2025 | 5.142 | 5.271 | 5.092 | 5.172 | 9,139,893 | -0.04(-0.76%) |
May 05, 2025 | 5.221 | 5.301 | 5.152 | 5.212 | 6,477,585 | -0.07(-1.32%) |
May 02, 2025 | 5.241 | 5.321 | 5.207 | 5.281 | 5,685,161 | +0.12(+2.31%) |