Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 4.470 | 4.530 | 4.441 | 4.510 | 680,731 | +0.08(+1.81%) |
Jul 02, 2025 | 4.370 | 4.450 | 4.340 | 4.430 | 1,751,801 | +0.06(+1.37%) |
Jul 01, 2025 | 4.290 | 4.439 | 4.280 | 4.370 | 1,574,612 | +0.09(+2.10%) |
Jun 30, 2025 | 4.300 | 4.325 | 4.240 | 4.280 | 1,119,337 | -0.02(-0.47%) |
Jun 27, 2025 | 4.330 | 4.360 | 4.260 | 4.300 | 3,870,653 | -0.03(-0.69%) |
Jun 26, 2025 | 4.290 | 4.355 | 4.280 | 4.330 | 1,249,120 | +0.06(+1.41%) |
Jun 25, 2025 | 4.260 | 4.300 | 4.230 | 4.270 | 998,641 | +0.00(+0.00%) |
Jun 24, 2025 | 4.260 | 4.280 | 4.190 | 4.270 | 1,970,268 | +0.06(+1.43%) |
Jun 23, 2025 | 4.170 | 4.230 | 4.110 | 4.210 | 1,256,671 | +0.04(+0.96%) |
Jun 20, 2025 | 4.140 | 4.205 | 4.110 | 4.170 | 2,312,729 | +0.04(+0.97%) |
Jun 18, 2025 | 4.130 | 4.240 | 4.115 | 4.130 | 1,673,284 | +0.01(+0.24%) |
Jun 17, 2025 | 4.190 | 4.225 | 4.100 | 4.120 | 2,302,627 | -0.10(-2.37%) |
Jun 16, 2025 | 4.140 | 4.270 | 4.130 | 4.220 | 1,695,294 | +0.11(+2.68%) |
Jun 13, 2025 | 4.100 | 4.160 | 4.050 | 4.110 | 3,001,976 | -0.03(-0.72%) |
Jun 12, 2025 | 4.100 | 4.205 | 4.095 | 4.140 | 1,915,882 | +0.03(+0.73%) |
Jun 11, 2025 | 4.200 | 4.200 | 4.085 | 4.110 | 2,256,203 | -0.12(-2.84%) |
Jun 10, 2025 | 4.050 | 4.300 | 4.050 | 4.230 | 1,990,198 | +0.08(+1.93%) |
Jun 09, 2025 | 3.970 | 4.160 | 3.960 | 4.150 | 1,847,714 | +0.21(+5.33%) |
Jun 06, 2025 | 3.950 | 3.975 | 3.921 | 3.940 | 1,358,556 | +0.02(+0.51%) |
Jun 05, 2025 | 3.920 | 3.960 | 3.890 | 3.920 | 1,193,943 | +0.01(+0.26%) |
Jun 04, 2025 | 3.930 | 3.960 | 3.910 | 3.910 | 969,536 | -0.01(-0.26%) |
Jun 03, 2025 | 3.860 | 3.947 | 3.790 | 3.920 | 917,642 | +0.04(+1.03%) |
Jun 02, 2025 | 3.880 | 3.910 | 3.830 | 3.880 | 936,565 | -0.02(-0.51%) |
May 30, 2025 | 3.910 | 3.955 | 3.890 | 3.900 | 1,814,049 | -0.03(-0.76%) |
May 29, 2025 | 3.920 | 3.960 | 3.890 | 3.930 | 915,557 | +0.01(+0.26%) |
May 28, 2025 | 3.870 | 3.940 | 3.845 | 3.920 | 1,677,098 | +0.07(+1.82%) |
May 27, 2025 | 3.840 | 3.930 | 3.800 | 3.850 | 4,239,154 | +0.02(+0.52%) |
May 23, 2025 | 3.790 | 3.890 | 3.790 | 3.830 | 1,912,981 | -0.02(-0.52%) |
May 22, 2025 | 3.770 | 3.890 | 3.765 | 3.850 | 2,900,467 | +0.07(+1.85%) |
May 21, 2025 | 3.900 | 3.990 | 3.740 | 3.780 | 10,737,299 | -0.15(-3.82%) |
May 20, 2025 | 3.910 | 3.950 | 3.875 | 3.930 | 1,840,793 | +0.02(+0.51%) |
May 19, 2025 | 3.820 | 3.960 | 3.760 | 3.910 | 1,306,228 | +0.03(+0.77%) |
May 16, 2025 | 3.770 | 3.890 | 3.770 | 3.880 | 2,977,181 | +0.11(+2.92%) |
May 15, 2025 | 3.770 | 3.855 | 3.750 | 3.770 | 2,161,860 | -0.03(-0.79%) |
May 14, 2025 | 3.790 | 3.870 | 3.780 | 3.800 | 2,781,932 | +0.00(+0.00%) |
May 13, 2025 | 3.840 | 3.940 | 3.790 | 3.800 | 2,045,816 | -0.03(-0.78%) |
May 12, 2025 | 3.790 | 3.830 | 3.695 | 3.830 | 1,850,026 | +0.10(+2.68%) |
May 09, 2025 | 3.620 | 3.750 | 3.595 | 3.730 | 2,400,237 | +0.11(+3.04%) |
May 08, 2025 | 3.550 | 3.660 | 3.533 | 3.620 | 1,861,707 | +0.08(+2.26%) |
May 07, 2025 | 3.500 | 3.570 | 3.500 | 3.540 | 1,806,300 | +0.02(+0.57%) |
May 06, 2025 | 3.530 | 3.560 | 3.470 | 3.520 | 2,468,763 | -0.05(-1.40%) |
May 05, 2025 | 3.550 | 3.590 | 3.525 | 3.570 | 1,330,157 | -0.08(-2.19%) |
May 02, 2025 | 3.750 | 3.770 | 3.630 | 3.650 | 2,259,146 | -0.06(-1.62%) |