Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 16, 2025 | 3.990 | 4.000 | 3.910 | 3.990 | 1,621,204 | +0.09(+2.31%) |
Jun 13, 2025 | 3.950 | 3.980 | 3.860 | 3.900 | 1,342,772 | -0.09(-2.26%) |
Jun 12, 2025 | 4.040 | 4.040 | 3.950 | 3.990 | 1,105,041 | -0.10(-2.44%) |
Jun 11, 2025 | 4.100 | 4.125 | 4.060 | 4.090 | 978,587 | +0.01(+0.25%) |
Jun 10, 2025 | 4.100 | 4.115 | 4.000 | 4.080 | 843,958 | -0.02(-0.49%) |
Jun 09, 2025 | 4.000 | 4.131 | 4.000 | 4.100 | 1,258,190 | +0.12(+3.02%) |
Jun 06, 2025 | 3.940 | 3.995 | 3.940 | 3.980 | 616,565 | +0.02(+0.51%) |
Jun 05, 2025 | 3.940 | 4.000 | 3.915 | 3.960 | 789,680 | +0.04(+1.02%) |
Jun 04, 2025 | 3.850 | 3.940 | 3.810 | 3.920 | 822,263 | +0.11(+2.89%) |
Jun 03, 2025 | 3.880 | 3.880 | 3.800 | 3.810 | 483,248 | -0.02(-0.52%) |
Jun 02, 2025 | 3.770 | 3.860 | 3.755 | 3.830 | 452,802 | +0.04(+1.06%) |
May 30, 2025 | 3.770 | 3.810 | 3.670 | 3.790 | 1,083,714 | +0.01(+0.26%) |
May 29, 2025 | 3.880 | 3.880 | 3.770 | 3.780 | 788,571 | -0.08(-2.07%) |
May 28, 2025 | 3.650 | 3.900 | 3.645 | 3.860 | 1,839,540 | +0.21(+5.75%) |
May 27, 2025 | 3.630 | 3.670 | 3.600 | 3.650 | 584,001 | +0.00(+0.00%) |
May 23, 2025 | 3.600 | 3.680 | 3.575 | 3.650 | 713,269 | +0.01(+0.27%) |
May 22, 2025 | 3.630 | 3.675 | 3.550 | 3.640 | 681,002 | +0.03(+0.83%) |
May 21, 2025 | 3.710 | 3.739 | 3.600 | 3.610 | 834,597 | -0.08(-2.17%) |
May 20, 2025 | 3.670 | 3.710 | 3.621 | 3.690 | 876,808 | +0.04(+1.10%) |
May 19, 2025 | 3.640 | 3.680 | 3.580 | 3.650 | 606,877 | -0.02(-0.54%) |
May 16, 2025 | 3.690 | 3.710 | 3.650 | 3.670 | 478,097 | -0.03(-0.81%) |
May 15, 2025 | 3.720 | 3.730 | 3.665 | 3.700 | 1,015,913 | -0.06(-1.60%) |
May 14, 2025 | 3.760 | 3.840 | 3.720 | 3.760 | 1,134,214 | +0.02(+0.53%) |
May 13, 2025 | 3.650 | 3.755 | 3.590 | 3.740 | 1,128,129 | +0.07(+1.91%) |
May 12, 2025 | 3.790 | 3.790 | 3.650 | 3.670 | 1,262,533 | +0.05(+1.38%) |
May 09, 2025 | 3.690 | 3.719 | 3.580 | 3.620 | 452,044 | -0.05(-1.36%) |
May 08, 2025 | 3.710 | 3.719 | 3.640 | 3.670 | 586,230 | -0.01(-0.27%) |
May 07, 2025 | 3.730 | 3.730 | 3.545 | 3.680 | 1,007,151 | -0.05(-1.34%) |
May 06, 2025 | 3.810 | 3.830 | 3.705 | 3.730 | 979,095 | -0.08(-2.10%) |
May 05, 2025 | 3.810 | 3.850 | 3.750 | 3.810 | 1,429,534 | +0.00(+0.00%) |
May 02, 2025 | 3.860 | 3.885 | 3.800 | 3.810 | 971,936 | -0.01(-0.26%) |
May 01, 2025 | 3.810 | 3.840 | 3.760 | 3.820 | 1,423,813 | +0.06(+1.60%) |
Apr 30, 2025 | 3.550 | 3.800 | 3.550 | 3.760 | 2,049,054 | +0.17(+4.74%) |
Apr 29, 2025 | 3.520 | 3.600 | 3.510 | 3.590 | 959,551 | +0.05(+1.41%) |
Apr 28, 2025 | 3.480 | 3.570 | 3.430 | 3.540 | 992,436 | +0.06(+1.72%) |
Apr 25, 2025 | 3.460 | 3.480 | 3.430 | 3.480 | 550,524 | +0.02(+0.58%) |
Apr 24, 2025 | 3.450 | 3.505 | 3.400 | 3.460 | 617,061 | +0.01(+0.29%) |
Apr 23, 2025 | 3.430 | 3.560 | 3.415 | 3.450 | 1,213,940 | +0.08(+2.37%) |
Apr 22, 2025 | 3.400 | 3.470 | 3.361 | 3.370 | 1,046,033 | +0.02(+0.60%) |
Apr 21, 2025 | 3.350 | 3.369 | 3.235 | 3.350 | 915,696 | +0.01(+0.30%) |
Apr 17, 2025 | 3.360 | 3.380 | 3.300 | 3.340 | 958,695 | +0.00(+0.00%) |
Apr 16, 2025 | 3.290 | 3.340 | 3.250 | 3.340 | 1,222,863 | -0.03(-0.89%) |
Apr 15, 2025 | 3.350 | 3.380 | 3.240 | 3.370 | 1,605,277 | +0.02(+0.60%) |
Apr 14, 2025 | 3.220 | 3.375 | 3.200 | 3.350 | 2,585,494 | +0.21(+6.69%) |
Apr 11, 2025 | 3.080 | 3.225 | 3.050 | 3.140 | 2,626,030 | +0.07(+2.28%) |
Apr 10, 2025 | 3.040 | 3.195 | 3.030 | 3.070 | 2,558,552 | +0.02(+0.66%) |
Apr 09, 2025 | 2.940 | 3.105 | 2.880 | 3.050 | 4,344,524 | +0.13(+4.45%) |
Apr 08, 2025 | 3.230 | 3.230 | 2.850 | 2.920 | 4,355,189 | -0.19(-6.11%) |
Apr 07, 2025 | 3.000 | 3.280 | 2.990 | 3.110 | 3,257,938 | -0.04(-1.27%) |
Apr 04, 2025 | 3.160 | 3.260 | 3.040 | 3.150 | 3,478,948 | -0.14(-4.26%) |
Apr 03, 2025 | 3.170 | 3.335 | 3.170 | 3.290 | 1,195,559 | -0.02(-0.60%) |
Apr 02, 2025 | 3.260 | 3.385 | 3.240 | 3.310 | 1,504,157 | +0.01(+0.30%) |