Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 4.240 | 4.240 | 4.240 | 4.240 | 355 | -0.23(-5.15%) |
Aug 28, 2025 | 4.340 | 4.470 | 4.250 | 4.470 | 2,032 | +0.00(+0.00%) |
Aug 27, 2025 | 4.060 | 4.470 | 4.060 | 4.470 | 7,587 | +0.12(+2.76%) |
Aug 26, 2025 | 4.300 | 4.350 | 4.225 | 4.350 | 2,787 | +0.00(+0.00%) |
Aug 25, 2025 | 4.350 | 4.350 | 4.350 | 4.350 | 2,077 | +0.34(+8.48%) |
Aug 22, 2025 | 4.280 | 4.390 | 4.010 | 4.010 | 124,020 | -0.24(-5.65%) |
Aug 21, 2025 | 4.194 | 4.250 | 4.194 | 4.250 | 9,470 | +0.00(+0.12%) |
Aug 20, 2025 | 4.280 | 4.280 | 4.245 | 4.245 | 2,562 | +0.02(+0.42%) |
Aug 19, 2025 | 4.214 | 4.227 | 4.147 | 4.227 | 206,657 | +0.13(+3.10%) |
Aug 18, 2025 | 4.225 | 4.260 | 4.100 | 4.100 | 90,204 | -0.12(-2.96%) |
Aug 15, 2025 | 4.225 | 4.225 | 4.225 | 4.225 | 742 | +0.18(+4.58%) |
Aug 14, 2025 | 4.226 | 4.700 | 4.040 | 4.040 | 42,735 | -0.17(-3.99%) |
Aug 13, 2025 | 4.180 | 4.208 | 4.180 | 4.208 | 508,774 | +0.14(+3.37%) |
Aug 12, 2025 | 4.234 | 4.234 | 4.030 | 4.071 | 975,037 | -0.23(-5.37%) |
Aug 11, 2025 | 4.210 | 4.400 | 4.210 | 4.302 | 2,231 | -0.23(-5.03%) |
Aug 08, 2025 | 4.395 | 4.530 | 4.260 | 4.530 | 26,465 | +0.31(+7.35%) |
Aug 07, 2025 | 4.580 | 4.603 | 4.220 | 4.220 | 7,152 | -0.18(-4.09%) |
Aug 06, 2025 | 4.280 | 4.782 | 4.280 | 4.400 | 5,518 | -0.15(-3.30%) |
Aug 05, 2025 | 4.460 | 4.600 | 4.460 | 4.550 | 3,679 | +0.13(+2.94%) |
Aug 04, 2025 | 4.670 | 4.680 | 4.420 | 4.420 | 4,254 | -0.12(-2.64%) |
Aug 01, 2025 | 4.650 | 4.650 | 4.540 | 4.540 | 3,590 | -0.17(-3.71%) |
Jul 31, 2025 | 4.595 | 4.940 | 4.490 | 4.715 | 5,618 | -0.12(-2.58%) |
Jul 30, 2025 | 4.622 | 4.840 | 4.460 | 4.840 | 4,135 | +0.15(+3.20%) |
Jul 28, 2025 | 4.690 | 173 | +0.04(+0.86%) | |||
Jul 25, 2025 | 4.450 | 4.650 | 4.440 | 4.650 | 133,149 | -0.22(-4.52%) |
Jul 24, 2025 | 4.850 | 4.870 | 4.830 | 4.870 | 4,468 | +0.03(+0.62%) |
Jul 23, 2025 | 4.860 | 4.950 | 4.500 | 4.840 | 891,940 | +0.05(+1.04%) |
Jul 22, 2025 | 4.850 | 4.900 | 4.565 | 4.790 | 229,224 | +0.05(+1.00%) |
Jul 21, 2025 | 4.825 | 5.100 | 4.742 | 4.742 | 1,570 | -0.08(-1.71%) |
Jul 18, 2025 | 4.825 | 4.825 | 4.825 | 4.825 | 197 | +0.19(+3.99%) |
Jul 17, 2025 | 4.785 | 4.790 | 4.640 | 4.640 | 1,341 | -0.38(-7.52%) |
Jul 16, 2025 | 5.000 | 5.019 | 5.000 | 5.017 | 453,057 | +0.02(+0.35%) |
Jul 15, 2025 | 5.000 | 5.000 | 5.000 | 5.000 | 893 | +0.22(+4.71%) |
Jul 14, 2025 | 4.800 | 4.800 | 4.775 | 4.775 | 1,998 | +0.06(+1.23%) |
Jul 11, 2025 | 4.650 | 4.717 | 4.650 | 4.717 | 306 | -0.31(-6.11%) |
Jul 08, 2025 | 5.024 | 16 | +0.01(+0.11%) | |||
Jul 07, 2025 | 5.045 | 5.045 | 5.019 | 5.019 | 1,457,901 | -0.01(-0.14%) |
Jul 03, 2025 | 5.026 | 5.120 | 5.000 | 5.026 | 2,732,077 | +0.01(+0.12%) |
Jul 02, 2025 | 5.000 | 5.020 | 5.000 | 5.020 | 944 | +0.19(+3.95%) |
Jun 30, 2025 | 4.829 | 29 | -0.02(-0.43%) | |||
Jun 27, 2025 | 4.650 | 4.850 | 4.650 | 4.850 | 1,001 | +0.25(+5.43%) |
Jun 26, 2025 | 4.600 | 4.650 | 4.500 | 4.600 | 29,144 | -0.10(-2.13%) |
Jun 25, 2025 | 4.400 | 4.950 | 4.400 | 4.700 | 2,209 | +0.20(+4.44%) |
Jun 24, 2025 | 5.019 | 5.032 | 4.500 | 4.500 | 50,266 | -0.09(-1.96%) |
Jun 23, 2025 | 4.800 | 4.900 | 4.590 | 4.590 | 1,352 | -0.27(-5.46%) |
Jun 20, 2025 | 4.975 | 5.010 | 4.840 | 4.855 | 2,996 | -0.09(-1.82%) |
Jun 18, 2025 | 5.020 | 5.070 | 4.930 | 4.945 | 773,806 | -0.07(-1.41%) |
Jun 17, 2025 | 5.016 | 5.016 | 5.016 | 5.016 | 109,623 | +0.38(+8.09%) |
Jun 13, 2025 | 4.640 | 20 | -0.27(-5.50%) | |||
Jun 09, 2025 | 4.910 | 93 | +0.24(+5.14%) | |||
Jun 05, 2025 | 4.670 | 20 | +0.12(+2.64%) | |||
Jun 04, 2025 | 4.550 | 4.550 | 4.550 | 4.550 | 1,012 | +0.08(+1.87%) |
Jun 03, 2025 | 4.466 | 4.466 | 4.466 | 4.466 | 6,826 | +0.17(+3.87%) |