Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 3.910 | 3.920 | 3.850 | 3.850 | 106,195 | -0.08(-2.04%) |
Sep 11, 2025 | 3.880 | 3.950 | 3.860 | 3.930 | 145,722 | +0.03(+0.77%) |
Sep 10, 2025 | 3.850 | 3.900 | 3.835 | 3.900 | 134,856 | +0.05(+1.30%) |
Sep 09, 2025 | 3.980 | 4.000 | 3.830 | 3.850 | 243,706 | -0.15(-3.75%) |
Sep 08, 2025 | 3.950 | 4.045 | 3.910 | 4.000 | 173,442 | +0.04(+1.01%) |
Sep 05, 2025 | 3.930 | 3.978 | 3.890 | 3.960 | 121,012 | +0.04(+1.02%) |
Sep 04, 2025 | 3.940 | 3.950 | 3.880 | 3.920 | 178,731 | -0.09(-2.24%) |
Sep 03, 2025 | 3.890 | 4.030 | 3.850 | 4.010 | 267,821 | +0.12(+3.08%) |
Sep 02, 2025 | 3.880 | 3.900 | 3.835 | 3.890 | 276,799 | +0.01(+0.26%) |
Aug 29, 2025 | 3.910 | 3.950 | 3.870 | 3.880 | 99,167 | -0.06(-1.52%) |
Aug 28, 2025 | 3.970 | 3.980 | 3.875 | 3.940 | 116,717 | +0.00(+0.00%) |
Aug 27, 2025 | 3.900 | 3.950 | 3.850 | 3.940 | 293,291 | +0.03(+0.77%) |
Aug 26, 2025 | 3.860 | 3.925 | 3.860 | 3.910 | 217,283 | +0.02(+0.51%) |
Aug 25, 2025 | 3.870 | 3.970 | 3.811 | 3.890 | 257,817 | +0.02(+0.52%) |
Aug 22, 2025 | 3.720 | 3.905 | 3.700 | 3.870 | 441,977 | +0.16(+4.31%) |
Aug 21, 2025 | 3.750 | 3.750 | 3.700 | 3.710 | 136,430 | -0.05(-1.33%) |
Aug 20, 2025 | 3.720 | 3.770 | 3.665 | 3.760 | 293,286 | +0.05(+1.35%) |
Aug 19, 2025 | 3.750 | 3.785 | 3.670 | 3.710 | 197,873 | -0.03(-0.80%) |
Aug 18, 2025 | 3.650 | 3.780 | 3.640 | 3.740 | 215,554 | +0.13(+3.60%) |
Aug 15, 2025 | 3.730 | 3.730 | 3.600 | 3.610 | 1,041,206 | -0.08(-2.17%) |
Aug 14, 2025 | 3.800 | 3.810 | 3.670 | 3.690 | 193,986 | -0.12(-3.15%) |
Aug 13, 2025 | 3.600 | 3.820 | 3.575 | 3.810 | 284,018 | +0.20(+5.54%) |
Aug 12, 2025 | 3.720 | 3.810 | 3.600 | 3.610 | 341,949 | -0.15(-3.99%) |
Aug 11, 2025 | 3.770 | 3.785 | 3.645 | 3.760 | 313,242 | +0.01(+0.27%) |
Aug 08, 2025 | 3.850 | 3.865 | 3.730 | 3.750 | 219,449 | -0.10(-2.60%) |
Aug 07, 2025 | 3.930 | 3.935 | 3.815 | 3.850 | 172,998 | -0.01(-0.26%) |
Aug 06, 2025 | 3.920 | 3.930 | 3.815 | 3.860 | 204,204 | -0.06(-1.53%) |
Aug 05, 2025 | 3.840 | 3.920 | 3.810 | 3.920 | 166,560 | +0.09(+2.35%) |
Aug 04, 2025 | 3.890 | 3.890 | 3.800 | 3.830 | 288,069 | -0.03(-0.78%) |
Aug 01, 2025 | 4.030 | 4.030 | 3.835 | 3.860 | 290,063 | -0.19(-4.69%) |
Jul 31, 2025 | 4.070 | 4.110 | 4.050 | 4.050 | 273,282 | -0.06(-1.46%) |
Jul 30, 2025 | 4.170 | 4.170 | 4.062 | 4.110 | 263,996 | -0.05(-1.20%) |
Jul 29, 2025 | 4.220 | 4.220 | 4.115 | 4.160 | 178,848 | -0.04(-0.95%) |
Jul 28, 2025 | 4.300 | 4.300 | 4.155 | 4.200 | 159,760 | -0.08(-1.87%) |
Jul 25, 2025 | 4.230 | 4.330 | 4.188 | 4.280 | 169,557 | +0.07(+1.66%) |
Jul 24, 2025 | 4.220 | 4.220 | 4.170 | 4.210 | 133,093 | -0.01(-0.24%) |
Jul 23, 2025 | 4.150 | 4.225 | 4.130 | 4.220 | 173,059 | +0.09(+2.18%) |
Jul 22, 2025 | 4.080 | 4.155 | 4.075 | 4.130 | 140,634 | +0.06(+1.47%) |
Jul 21, 2025 | 4.110 | 4.165 | 4.070 | 4.070 | 116,252 | +0.00(+0.00%) |
Jul 18, 2025 | 4.110 | 4.110 | 4.050 | 4.070 | 174,995 | +0.00(+0.00%) |
Jul 17, 2025 | 4.060 | 4.120 | 4.050 | 4.070 | 174,840 | -0.01(-0.25%) |
Jul 16, 2025 | 4.140 | 4.170 | 4.035 | 4.080 | 168,299 | -0.04(-0.97%) |
Jul 15, 2025 | 4.110 | 4.200 | 4.060 | 4.120 | 303,465 | +0.03(+0.73%) |
Jul 14, 2025 | 4.000 | 4.110 | 3.980 | 4.090 | 171,956 | +0.07(+1.74%) |
Jul 11, 2025 | 4.100 | 4.146 | 4.000 | 4.020 | 173,003 | -0.09(-2.19%) |
Jul 10, 2025 | 4.050 | 4.125 | 4.040 | 4.110 | 178,171 | +0.07(+1.73%) |
Jul 09, 2025 | 4.120 | 4.170 | 4.040 | 4.040 | 116,701 | -0.06(-1.46%) |
Jul 08, 2025 | 4.050 | 4.100 | 4.005 | 4.100 | 223,551 | +0.06(+1.49%) |
Jul 07, 2025 | 4.160 | 4.200 | 4.015 | 4.040 | 168,215 | -0.13(-3.12%) |
Jul 03, 2025 | 4.120 | 4.180 | 4.111 | 4.170 | 83,550 | +0.05(+1.21%) |
Jul 02, 2025 | 4.030 | 4.126 | 4.005 | 4.120 | 166,441 | +0.12(+3.00%) |