Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 4.550 | 4.600 | 4.510 | 4.580 | 2,037,467 | +0.04(+0.88%) |
Sep 12, 2025 | 4.470 | 4.550 | 4.450 | 4.540 | 1,064,033 | +0.04(+0.89%) |
Sep 11, 2025 | 4.390 | 4.525 | 4.380 | 4.500 | 1,901,586 | +0.12(+2.74%) |
Sep 10, 2025 | 4.300 | 4.390 | 4.260 | 4.380 | 1,758,649 | +0.10(+2.34%) |
Sep 09, 2025 | 4.410 | 4.420 | 4.270 | 4.280 | 1,372,560 | -0.14(-3.17%) |
Sep 08, 2025 | 4.330 | 4.455 | 4.295 | 4.420 | 2,087,594 | +0.05(+1.14%) |
Sep 05, 2025 | 4.340 | 4.420 | 4.300 | 4.370 | 3,191,781 | +0.06(+1.39%) |
Sep 04, 2025 | 4.330 | 4.356 | 4.260 | 4.310 | 1,485,713 | +0.02(+0.47%) |
Sep 03, 2025 | 4.210 | 4.315 | 4.200 | 4.290 | 1,378,974 | +0.05(+1.18%) |
Sep 02, 2025 | 4.210 | 4.255 | 4.170 | 4.240 | 1,513,260 | -0.02(-0.47%) |
Aug 29, 2025 | 4.200 | 4.275 | 4.200 | 4.260 | 1,843,302 | +0.04(+0.95%) |
Aug 28, 2025 | 4.220 | 4.230 | 4.160 | 4.220 | 1,276,902 | +0.01(+0.24%) |
Aug 27, 2025 | 4.130 | 4.230 | 4.130 | 4.210 | 2,580,666 | +0.09(+2.18%) |
Aug 26, 2025 | 4.140 | 4.165 | 4.100 | 4.120 | 1,833,572 | -0.02(-0.48%) |
Aug 25, 2025 | 4.080 | 4.155 | 4.045 | 4.140 | 2,017,545 | +0.03(+0.73%) |
Aug 22, 2025 | 3.990 | 4.195 | 3.985 | 4.110 | 4,929,172 | +0.14(+3.53%) |
Aug 21, 2025 | 3.990 | 4.020 | 3.950 | 3.970 | 2,282,298 | -0.04(-1.00%) |
Aug 20, 2025 | 4.050 | 4.090 | 3.990 | 4.010 | 2,422,046 | -0.04(-0.99%) |
Aug 19, 2025 | 4.000 | 4.100 | 3.995 | 4.050 | 2,014,035 | +0.06(+1.50%) |
Aug 18, 2025 | 4.040 | 4.070 | 3.970 | 3.990 | 1,762,244 | -0.03(-0.75%) |
Aug 15, 2025 | 4.050 | 4.060 | 3.990 | 4.020 | 1,631,296 | -0.03(-0.74%) |
Aug 14, 2025 | 4.020 | 4.070 | 3.970 | 4.050 | 1,424,943 | -0.03(-0.74%) |
Aug 13, 2025 | 3.970 | 4.090 | 3.955 | 4.080 | 2,098,263 | +0.12(+3.03%) |
Aug 12, 2025 | 3.860 | 3.970 | 3.840 | 3.960 | 1,524,092 | +0.13(+3.39%) |
Aug 11, 2025 | 3.980 | 3.985 | 3.830 | 3.830 | 1,937,254 | -0.14(-3.53%) |
Aug 08, 2025 | 4.040 | 4.060 | 3.920 | 3.970 | 2,040,956 | -0.07(-1.73%) |
Aug 07, 2025 | 4.100 | 4.100 | 4.010 | 4.040 | 1,929,085 | -0.05(-1.22%) |
Aug 06, 2025 | 3.940 | 4.100 | 3.890 | 4.090 | 2,684,882 | +0.15(+3.81%) |
Aug 05, 2025 | 3.870 | 3.940 | 3.790 | 3.940 | 3,540,485 | +0.09(+2.34%) |
Aug 04, 2025 | 3.820 | 3.860 | 3.785 | 3.850 | 3,156,598 | +0.04(+1.05%) |
Aug 01, 2025 | 4.000 | 4.035 | 3.800 | 3.810 | 5,849,553 | -0.19(-4.75%) |
Jul 31, 2025 | 3.990 | 4.050 | 3.990 | 4.000 | 2,422,023 | +0.00(+0.00%) |
Jul 30, 2025 | 4.030 | 4.040 | 3.970 | 4.000 | 4,821,622 | -0.03(-0.74%) |
Jul 29, 2025 | 4.030 | 4.085 | 4.010 | 4.030 | 1,840,174 | +0.01(+0.25%) |
Jul 28, 2025 | 4.050 | 4.135 | 4.000 | 4.020 | 3,056,370 | -0.07(-1.71%) |
Jul 25, 2025 | 4.120 | 4.165 | 4.035 | 4.090 | 5,638,505 | -0.04(-0.97%) |
Jul 24, 2025 | 4.220 | 4.281 | 4.100 | 4.130 | 3,195,711 | -0.20(-4.62%) |
Jul 23, 2025 | 4.290 | 4.360 | 4.235 | 4.330 | 2,890,682 | +0.08(+1.88%) |
Jul 22, 2025 | 4.150 | 4.270 | 4.150 | 4.250 | 1,446,474 | +0.09(+2.16%) |
Jul 21, 2025 | 4.190 | 4.250 | 4.150 | 4.160 | 1,595,772 | -0.01(-0.24%) |
Jul 18, 2025 | 4.300 | 4.300 | 4.160 | 4.170 | 1,684,883 | -0.08(-1.88%) |
Jul 17, 2025 | 4.300 | 4.350 | 4.190 | 4.250 | 2,201,315 | -0.05(-1.16%) |
Jul 16, 2025 | 4.320 | 4.380 | 4.250 | 4.300 | 1,694,042 | +0.02(+0.47%) |
Jul 15, 2025 | 4.340 | 4.380 | 4.270 | 4.280 | 2,249,012 | -0.07(-1.61%) |
Jul 14, 2025 | 4.300 | 4.365 | 4.285 | 4.350 | 2,046,433 | +0.05(+1.16%) |
Jul 11, 2025 | 4.260 | 4.330 | 4.225 | 4.300 | 1,713,467 | +0.00(+0.00%) |
Jul 10, 2025 | 4.150 | 4.360 | 4.150 | 4.300 | 2,871,700 | +0.15(+3.61%) |
Jul 09, 2025 | 4.170 | 4.205 | 4.140 | 4.150 | 1,850,502 | -0.02(-0.48%) |
Jul 08, 2025 | 4.050 | 4.210 | 4.020 | 4.170 | 3,613,462 | +0.11(+2.71%) |
Jul 07, 2025 | 4.110 | 4.190 | 4.060 | 4.060 | 3,000,389 | -0.09(-2.17%) |
Jul 03, 2025 | 4.110 | 4.170 | 4.080 | 4.150 | 1,851,520 | +0.03(+0.73%) |
Jul 02, 2025 | 4.190 | 4.190 | 4.080 | 4.120 | 3,050,449 | -0.05(-1.20%) |