Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 4.530 | 4.715 | 4.522 | 4.610 | 117,325 | +0.05(+1.10%) |
Sep 11, 2025 | 4.530 | 4.619 | 4.530 | 4.560 | 38,911 | -0.06(-1.30%) |
Sep 10, 2025 | 4.680 | 4.698 | 4.550 | 4.620 | 29,260 | -0.03(-0.65%) |
Sep 09, 2025 | 4.550 | 4.670 | 4.550 | 4.650 | 109,667 | +0.12(+2.65%) |
Sep 08, 2025 | 4.480 | 4.530 | 4.450 | 4.530 | 35,433 | +0.07(+1.57%) |
Sep 05, 2025 | 4.470 | 4.534 | 4.420 | 4.460 | 39,115 | -0.06(-1.33%) |
Sep 04, 2025 | 4.470 | 4.540 | 4.465 | 4.520 | 40,514 | +0.02(+0.44%) |
Sep 03, 2025 | 4.520 | 4.570 | 4.440 | 4.500 | 60,787 | -0.04(-0.88%) |
Sep 02, 2025 | 4.550 | 4.562 | 4.450 | 4.540 | 33,531 | -0.01(-0.22%) |
Aug 29, 2025 | 4.630 | 4.630 | 4.520 | 4.550 | 62,999 | -0.02(-0.44%) |
Aug 28, 2025 | 4.620 | 4.650 | 4.550 | 4.570 | 64,112 | -0.02(-0.44%) |
Aug 27, 2025 | 4.600 | 4.640 | 4.588 | 4.590 | 20,159 | -0.01(-0.22%) |
Aug 26, 2025 | 4.610 | 4.690 | 4.550 | 4.600 | 32,571 | +0.04(+0.88%) |
Aug 25, 2025 | 4.680 | 4.683 | 4.540 | 4.560 | 66,468 | -0.11(-2.36%) |
Aug 22, 2025 | 4.630 | 4.745 | 4.532 | 4.670 | 98,998 | +0.08(+1.74%) |
Aug 21, 2025 | 4.500 | 4.660 | 4.450 | 4.590 | 133,901 | +0.08(+1.77%) |
Aug 20, 2025 | 4.490 | 4.567 | 4.450 | 4.510 | 44,685 | -0.04(-0.88%) |
Aug 19, 2025 | 4.590 | 4.740 | 4.460 | 4.550 | 206,995 | +0.01(+0.22%) |
Aug 18, 2025 | 4.510 | 4.640 | 4.390 | 4.540 | 85,346 | +0.05(+1.11%) |
Aug 15, 2025 | 4.530 | 4.650 | 4.440 | 4.490 | 191,463 | -0.04(-0.88%) |
Aug 14, 2025 | 4.540 | 4.540 | 4.350 | 4.530 | 357,039 | -0.12(-2.58%) |
Aug 13, 2025 | 4.710 | 4.730 | 4.600 | 4.650 | 78,428 | -0.05(-1.06%) |
Aug 12, 2025 | 4.670 | 4.772 | 4.660 | 4.700 | 46,376 | +0.03(+0.53%) |
Aug 11, 2025 | 4.710 | 4.770 | 4.660 | 4.675 | 67,088 | -0.02(-0.32%) |
Aug 08, 2025 | 4.710 | 4.710 | 4.620 | 4.690 | 35,428 | +0.00(+0.00%) |
Aug 07, 2025 | 4.730 | 4.730 | 4.640 | 4.690 | 34,614 | -0.01(-0.21%) |
Aug 06, 2025 | 4.700 | 4.740 | 4.673 | 4.700 | 60,805 | -0.02(-0.42%) |
Aug 05, 2025 | 4.750 | 4.800 | 4.690 | 4.720 | 46,330 | -0.01(-0.21%) |
Aug 04, 2025 | 4.740 | 4.860 | 4.680 | 4.730 | 25,141 | +0.05(+1.07%) |
Aug 01, 2025 | 4.700 | 4.700 | 4.612 | 4.680 | 30,749 | -0.04(-0.85%) |
Jul 31, 2025 | 4.730 | 4.870 | 4.660 | 4.720 | 129,737 | +0.06(+1.29%) |
Jul 30, 2025 | 4.700 | 4.790 | 4.610 | 4.660 | 137,275 | -0.06(-1.27%) |
Jul 29, 2025 | 4.780 | 4.800 | 4.680 | 4.720 | 69,966 | +0.00(+0.00%) |
Jul 28, 2025 | 4.710 | 4.849 | 4.540 | 4.720 | 77,420 | +0.04(+0.85%) |
Jul 25, 2025 | 4.990 | 4.995 | 4.640 | 4.680 | 470,300 | -0.38(-7.51%) |
Jul 24, 2025 | 5.050 | 5.150 | 5.010 | 5.060 | 75,236 | -0.08(-1.56%) |
Jul 23, 2025 | 5.170 | 5.170 | 5.014 | 5.140 | 75,387 | +0.00(+0.00%) |
Jul 22, 2025 | 4.850 | 5.420 | 4.850 | 5.140 | 229,018 | +0.23(+4.68%) |
Jul 21, 2025 | 4.800 | 5.140 | 4.780 | 4.910 | 330,175 | +0.10(+2.08%) |
Jul 18, 2025 | 4.890 | 5.040 | 4.680 | 4.810 | 240,249 | -0.02(-0.41%) |
Jul 17, 2025 | 4.960 | 5.160 | 4.710 | 4.830 | 606,165 | -0.47(-8.87%) |
Jul 16, 2025 | 4.540 | 5.439 | 4.230 | 5.300 | 14,939,889 | +1.92(+56.80%) |
Jul 15, 2025 | 3.460 | 3.530 | 3.350 | 3.380 | 2,007,143 | -0.05(-1.46%) |
Jul 14, 2025 | 3.480 | 3.530 | 3.430 | 3.430 | 22,993 | -0.10(-2.83%) |
Jul 11, 2025 | 3.500 | 3.550 | 3.450 | 3.530 | 21,716 | -0.03(-0.84%) |
Jul 10, 2025 | 3.450 | 3.560 | 3.430 | 3.560 | 35,970 | +0.12(+3.49%) |
Jul 09, 2025 | 3.470 | 3.510 | 3.425 | 3.440 | 18,036 | -0.08(-2.27%) |
Jul 08, 2025 | 3.540 | 3.641 | 3.480 | 3.520 | 26,823 | -0.01(-0.28%) |
Jul 07, 2025 | 3.560 | 3.650 | 3.490 | 3.530 | 29,922 | -0.05(-1.40%) |
Jul 03, 2025 | 3.570 | 3.627 | 3.510 | 3.580 | 13,643 | +0.02(+0.56%) |
Jul 02, 2025 | 3.460 | 3.609 | 3.460 | 3.560 | 27,075 | +0.11(+3.19%) |