Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 5.560 | 5.620 | 5.375 | 5.390 | 661,034 | -0.17(-3.06%) |
Sep 11, 2025 | 5.540 | 5.825 | 5.490 | 5.560 | 734,933 | +0.02(+0.36%) |
Sep 10, 2025 | 5.810 | 5.875 | 5.475 | 5.540 | 613,480 | -0.22(-3.82%) |
Sep 09, 2025 | 5.700 | 5.770 | 5.620 | 5.760 | 1,012,596 | +0.06(+1.05%) |
Sep 08, 2025 | 5.540 | 5.795 | 5.415 | 5.700 | 673,218 | +0.14(+2.52%) |
Sep 05, 2025 | 5.560 | 5.700 | 5.385 | 5.560 | 1,063,073 | +0.03(+0.54%) |
Sep 04, 2025 | 5.820 | 5.880 | 5.500 | 5.530 | 1,550,243 | -0.30(-5.15%) |
Sep 03, 2025 | 5.690 | 5.930 | 5.650 | 5.830 | 514,344 | +0.08(+1.39%) |
Sep 02, 2025 | 5.820 | 5.905 | 5.720 | 5.750 | 452,144 | -0.09(-1.54%) |
Aug 29, 2025 | 5.860 | 5.911 | 5.690 | 5.840 | 453,359 | -0.02(-0.34%) |
Aug 28, 2025 | 5.910 | 6.175 | 5.840 | 5.860 | 995,727 | +0.01(+0.17%) |
Aug 27, 2025 | 5.870 | 5.890 | 5.740 | 5.850 | 475,860 | -0.04(-0.68%) |
Aug 26, 2025 | 5.810 | 5.915 | 5.750 | 5.890 | 521,680 | +0.12(+2.08%) |
Aug 25, 2025 | 5.820 | 5.890 | 5.680 | 5.770 | 561,896 | -0.04(-0.69%) |
Aug 22, 2025 | 5.890 | 6.050 | 5.660 | 5.810 | 1,026,475 | -0.07(-1.19%) |
Aug 21, 2025 | 5.570 | 5.965 | 5.563 | 5.880 | 883,904 | +0.25(+4.44%) |
Aug 20, 2025 | 5.590 | 5.675 | 5.500 | 5.630 | 501,362 | +0.03(+0.54%) |
Aug 19, 2025 | 5.440 | 5.730 | 5.340 | 5.600 | 1,185,061 | +0.16(+2.94%) |
Aug 18, 2025 | 5.430 | 5.650 | 5.380 | 5.440 | 739,004 | +0.05(+0.93%) |
Aug 15, 2025 | 5.310 | 5.400 | 5.250 | 5.390 | 913,416 | +0.09(+1.70%) |
Aug 14, 2025 | 5.290 | 5.410 | 5.205 | 5.300 | 574,591 | -0.07(-1.30%) |
Aug 13, 2025 | 5.370 | 5.490 | 5.280 | 5.370 | 869,000 | +0.01(+0.19%) |
Aug 12, 2025 | 5.300 | 5.490 | 5.267 | 5.360 | 830,609 | +0.11(+2.10%) |
Aug 11, 2025 | 5.260 | 5.370 | 5.040 | 5.250 | 1,033,327 | -0.01(-0.19%) |
Aug 08, 2025 | 5.160 | 5.315 | 4.990 | 5.260 | 1,314,032 | +0.09(+1.74%) |
Aug 07, 2025 | 5.280 | 5.310 | 5.080 | 5.170 | 606,571 | -0.05(-0.96%) |
Aug 06, 2025 | 5.180 | 5.290 | 5.050 | 5.220 | 715,687 | +0.06(+1.16%) |
Aug 05, 2025 | 5.070 | 5.230 | 4.990 | 5.160 | 1,274,506 | +0.08(+1.57%) |
Aug 04, 2025 | 4.900 | 5.225 | 4.800 | 5.080 | 1,041,052 | +0.27(+5.61%) |
Aug 01, 2025 | 4.900 | 4.920 | 4.230 | 4.810 | 1,511,276 | -0.18(-3.61%) |
Jul 31, 2025 | 5.060 | 5.150 | 4.940 | 4.990 | 780,217 | -0.06(-1.19%) |
Jul 30, 2025 | 5.140 | 5.349 | 5.000 | 5.050 | 964,879 | -0.04(-0.79%) |
Jul 29, 2025 | 5.300 | 5.320 | 5.020 | 5.090 | 1,220,635 | -0.23(-4.32%) |
Jul 28, 2025 | 5.150 | 5.370 | 5.120 | 5.320 | 904,745 | +0.15(+2.90%) |
Jul 25, 2025 | 5.420 | 5.470 | 5.125 | 5.170 | 1,755,343 | -0.27(-4.96%) |
Jul 24, 2025 | 5.530 | 5.620 | 5.390 | 5.440 | 979,866 | -0.09(-1.63%) |
Jul 23, 2025 | 5.390 | 5.620 | 5.370 | 5.530 | 880,566 | +0.17(+3.17%) |
Jul 22, 2025 | 5.390 | 5.400 | 5.210 | 5.360 | 937,737 | -0.03(-0.56%) |
Jul 21, 2025 | 5.370 | 5.470 | 5.235 | 5.390 | 1,436,536 | +0.00(+0.00%) |
Jul 18, 2025 | 5.170 | 5.655 | 5.150 | 5.390 | 1,773,504 | +0.36(+7.16%) |
Jul 17, 2025 | 5.200 | 5.409 | 4.880 | 5.030 | 1,925,969 | -0.13(-2.52%) |
Jul 16, 2025 | 5.000 | 5.180 | 4.942 | 5.160 | 717,841 | +0.19(+3.82%) |
Jul 15, 2025 | 5.050 | 5.090 | 4.810 | 4.970 | 1,175,106 | -0.04(-0.80%) |
Jul 14, 2025 | 4.660 | 5.040 | 4.640 | 5.010 | 1,219,898 | +0.36(+7.74%) |
Jul 11, 2025 | 4.740 | 4.810 | 4.550 | 4.650 | 1,383,108 | -0.15(-3.12%) |
Jul 10, 2025 | 4.500 | 4.920 | 4.435 | 4.800 | 1,410,853 | +0.28(+6.19%) |
Jul 09, 2025 | 4.400 | 4.600 | 4.340 | 4.520 | 1,754,088 | +0.19(+4.39%) |
Jul 08, 2025 | 4.380 | 4.440 | 4.120 | 4.330 | 1,099,535 | -0.02(-0.46%) |
Jul 07, 2025 | 4.260 | 4.430 | 4.164 | 4.350 | 907,229 | +0.05(+1.16%) |
Jul 03, 2025 | 4.020 | 4.335 | 4.000 | 4.300 | 757,113 | +0.30(+7.50%) |
Jul 02, 2025 | 3.980 | 4.210 | 3.940 | 4.000 | 1,504,546 | +0.07(+1.78%) |