Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 08, 2025 | 3.840 | 3.900 | 3.780 | 3.800 | 569,191 | -0.03(-0.78%) |
Sep 05, 2025 | 3.890 | 3.940 | 3.790 | 3.830 | 739,394 | -0.11(-2.79%) |
Sep 04, 2025 | 3.820 | 3.940 | 3.780 | 3.940 | 639,814 | +0.13(+3.41%) |
Sep 03, 2025 | 3.890 | 3.960 | 3.800 | 3.810 | 665,315 | -0.13(-3.30%) |
Sep 02, 2025 | 3.870 | 3.950 | 3.860 | 3.940 | 592,198 | +0.06(+1.55%) |
Aug 29, 2025 | 3.910 | 3.960 | 3.870 | 3.880 | 541,480 | -0.02(-0.51%) |
Aug 28, 2025 | 3.870 | 3.910 | 3.805 | 3.900 | 488,725 | +0.03(+0.78%) |
Aug 27, 2025 | 3.780 | 3.895 | 3.770 | 3.870 | 780,002 | +0.07(+1.84%) |
Aug 26, 2025 | 3.860 | 3.909 | 3.780 | 3.800 | 755,109 | -0.10(-2.56%) |
Aug 25, 2025 | 3.940 | 3.980 | 3.870 | 3.900 | 680,779 | -0.06(-1.52%) |
Aug 22, 2025 | 3.810 | 4.000 | 3.810 | 3.960 | 1,363,294 | +0.16(+4.29%) |
Aug 21, 2025 | 3.669 | 3.807 | 3.649 | 3.797 | 1,113,429 | +0.13(+3.49%) |
Aug 20, 2025 | 3.669 | 3.718 | 3.635 | 3.669 | 712,000 | +0.03(+0.81%) |
Aug 19, 2025 | 3.640 | 3.699 | 3.610 | 3.640 | 596,137 | +0.00(+0.00%) |
Aug 18, 2025 | 3.640 | 3.708 | 3.561 | 3.640 | 739,469 | +0.00(+0.00%) |
Aug 15, 2025 | 3.679 | 3.718 | 3.610 | 3.640 | 2,024,539 | -0.06(-1.60%) |
Aug 14, 2025 | 3.649 | 3.704 | 3.595 | 3.699 | 989,239 | +0.00(+0.00%) |
Aug 13, 2025 | 3.738 | 3.783 | 3.610 | 3.699 | 1,059,614 | -0.05(-1.31%) |
Aug 12, 2025 | 3.590 | 3.767 | 3.542 | 3.748 | 824,286 | +0.21(+5.83%) |
Aug 11, 2025 | 3.718 | 3.758 | 3.541 | 3.541 | 1,109,001 | -0.15(-4.00%) |
Aug 08, 2025 | 3.679 | 3.758 | 3.556 | 3.689 | 1,177,378 | +0.19(+5.34%) |
Aug 07, 2025 | 3.640 | 3.699 | 3.482 | 3.502 | 775,075 | -0.09(-2.47%) |
Aug 06, 2025 | 3.620 | 3.708 | 3.590 | 3.590 | 371,464 | -0.03(-0.82%) |
Aug 05, 2025 | 3.541 | 3.620 | 3.522 | 3.620 | 486,170 | +0.09(+2.51%) |
Aug 04, 2025 | 3.541 | 3.561 | 3.512 | 3.531 | 464,134 | -0.01(-0.28%) |
Aug 01, 2025 | 3.640 | 3.649 | 3.522 | 3.541 | 725,075 | -0.12(-3.23%) |
Jul 31, 2025 | 3.738 | 3.787 | 3.640 | 3.659 | 551,732 | -0.11(-2.87%) |
Jul 30, 2025 | 3.846 | 3.861 | 3.733 | 3.767 | 624,139 | -0.08(-2.05%) |
Jul 29, 2025 | 3.817 | 3.876 | 3.777 | 3.846 | 589,286 | +0.03(+0.77%) |
Jul 28, 2025 | 3.728 | 3.836 | 3.728 | 3.817 | 653,245 | +0.12(+3.19%) |
Jul 25, 2025 | 3.767 | 3.777 | 3.689 | 3.699 | 385,773 | -0.07(-1.83%) |
Jul 24, 2025 | 3.699 | 3.767 | 3.669 | 3.767 | 489,684 | +0.05(+1.32%) |
Jul 23, 2025 | 3.590 | 3.738 | 3.531 | 3.718 | 768,938 | +0.16(+4.42%) |
Jul 22, 2025 | 3.482 | 3.586 | 3.482 | 3.561 | 702,541 | +0.09(+2.55%) |
Jul 21, 2025 | 3.531 | 3.571 | 3.467 | 3.472 | 933,877 | -0.02(-0.56%) |
Jul 18, 2025 | 3.590 | 3.608 | 3.492 | 3.492 | 1,076,082 | -0.06(-1.66%) |
Jul 17, 2025 | 3.502 | 3.590 | 3.482 | 3.551 | 709,036 | +0.03(+0.84%) |
Jul 16, 2025 | 3.561 | 3.580 | 3.506 | 3.522 | 1,124,631 | -0.02(-0.56%) |
Jul 15, 2025 | 3.689 | 3.718 | 3.541 | 3.541 | 1,014,563 | -0.15(-4.00%) |
Jul 14, 2025 | 3.817 | 3.817 | 3.689 | 3.689 | 1,181,491 | -0.16(-4.09%) |
Jul 11, 2025 | 3.797 | 3.876 | 3.767 | 3.846 | 819,184 | +0.05(+1.30%) |
Jul 10, 2025 | 3.738 | 3.807 | 3.671 | 3.797 | 679,047 | +0.05(+1.31%) |
Jul 09, 2025 | 3.895 | 3.895 | 3.718 | 3.748 | 2,037,409 | -0.16(-4.03%) |
Jul 08, 2025 | 3.777 | 3.945 | 3.767 | 3.905 | 675,616 | +0.14(+3.66%) |
Jul 07, 2025 | 3.777 | 3.886 | 3.694 | 3.767 | 809,936 | -0.05(-1.29%) |
Jul 03, 2025 | 3.817 | 3.822 | 3.763 | 3.817 | 401,289 | +0.00(+0.00%) |
Jul 02, 2025 | 3.708 | 3.841 | 3.646 | 3.817 | 588,073 | +0.17(+4.58%) |