Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2025 | 2.690 | 2.690 | 2.340 | 2.490 | 14,450,107 | -0.82(-24.77%) |
Jul 29, 2025 | 3.760 | 3.800 | 3.200 | 3.310 | 9,764,559 | -0.42(-11.26%) |
Jul 28, 2025 | 4.060 | 4.103 | 3.590 | 3.730 | 2,725,301 | -0.24(-6.05%) |
Jul 25, 2025 | 4.150 | 4.187 | 3.840 | 3.970 | 1,657,657 | -0.17(-4.11%) |
Jul 24, 2025 | 4.300 | 4.520 | 4.130 | 4.140 | 2,038,669 | -0.15(-3.50%) |
Jul 23, 2025 | 3.820 | 4.455 | 3.750 | 4.290 | 3,260,961 | +0.51(+13.49%) |
Jul 22, 2025 | 3.910 | 3.970 | 3.730 | 3.780 | 1,606,649 | -0.13(-3.32%) |
Jul 21, 2025 | 4.300 | 4.350 | 3.870 | 3.910 | 2,083,317 | -0.37(-8.64%) |
Jul 18, 2025 | 4.510 | 4.555 | 4.270 | 4.280 | 1,587,274 | -0.17(-3.82%) |
Jul 17, 2025 | 4.470 | 4.550 | 4.390 | 4.450 | 1,383,511 | +0.03(+0.68%) |
Jul 16, 2025 | 4.130 | 4.500 | 4.130 | 4.420 | 1,918,033 | +0.30(+7.28%) |
Jul 15, 2025 | 4.160 | 4.235 | 4.070 | 4.120 | 838,674 | -0.01(-0.24%) |
Jul 14, 2025 | 4.070 | 4.150 | 4.060 | 4.130 | 715,660 | +0.06(+1.47%) |
Jul 11, 2025 | 4.100 | 4.235 | 4.020 | 4.070 | 886,126 | -0.09(-2.16%) |
Jul 10, 2025 | 4.110 | 4.200 | 4.020 | 4.160 | 775,144 | +0.08(+1.96%) |
Jul 09, 2025 | 4.040 | 4.215 | 3.985 | 4.080 | 1,338,370 | +0.14(+3.55%) |
Jul 08, 2025 | 3.750 | 4.090 | 3.710 | 3.940 | 2,123,076 | +0.29(+7.95%) |
Jul 07, 2025 | 3.700 | 3.829 | 3.650 | 3.650 | 994,055 | -0.01(-0.27%) |
Jul 03, 2025 | 3.650 | 3.690 | 3.590 | 3.660 | 635,008 | +0.07(+1.95%) |
Jul 02, 2025 | 3.560 | 3.700 | 3.510 | 3.590 | 1,411,741 | +0.08(+2.28%) |
Jul 01, 2025 | 3.150 | 3.695 | 3.070 | 3.510 | 3,676,819 | +0.36(+11.43%) |
Jun 30, 2025 | 3.180 | 3.240 | 3.080 | 3.150 | 1,035,360 | +0.00(+0.00%) |
Jun 27, 2025 | 3.120 | 3.230 | 3.070 | 3.150 | 2,157,625 | -0.01(-0.32%) |
Jun 26, 2025 | 3.070 | 3.195 | 3.060 | 3.160 | 577,316 | +0.06(+1.94%) |
Jun 25, 2025 | 3.190 | 3.220 | 3.060 | 3.100 | 1,553,733 | -0.10(-3.13%) |
Jun 24, 2025 | 3.150 | 3.240 | 3.060 | 3.200 | 1,077,113 | +0.04(+1.27%) |
Jun 23, 2025 | 3.060 | 3.200 | 3.010 | 3.160 | 1,465,214 | +0.06(+1.94%) |
Jun 20, 2025 | 3.080 | 3.200 | 2.960 | 3.100 | 1,495,783 | +0.08(+2.65%) |
Jun 18, 2025 | 3.440 | 3.440 | 2.980 | 3.020 | 3,727,028 | -0.68(-18.38%) |
Jun 17, 2025 | 3.840 | 3.938 | 3.700 | 3.700 | 1,402,112 | -0.16(-4.15%) |
Jun 16, 2025 | 3.900 | 3.990 | 3.830 | 3.860 | 788,871 | +0.05(+1.31%) |
Jun 13, 2025 | 3.780 | 3.866 | 3.665 | 3.810 | 998,339 | +0.02(+0.53%) |
Jun 12, 2025 | 3.880 | 3.925 | 3.724 | 3.790 | 866,497 | -0.08(-1.94%) |
Jun 11, 2025 | 4.320 | 4.380 | 3.800 | 3.865 | 1,559,137 | -0.43(-10.12%) |
Jun 10, 2025 | 3.870 | 4.355 | 3.812 | 4.300 | 1,858,410 | +0.44(+11.40%) |
Jun 09, 2025 | 3.970 | 3.980 | 3.685 | 3.860 | 959,357 | -0.02(-0.52%) |
Jun 06, 2025 | 3.650 | 3.930 | 3.606 | 3.880 | 1,153,105 | +0.26(+7.18%) |
Jun 05, 2025 | 3.640 | 3.730 | 3.570 | 3.620 | 739,028 | +0.00(+0.00%) |
Jun 04, 2025 | 3.540 | 3.840 | 3.500 | 3.620 | 1,606,542 | +0.11(+3.13%) |
Jun 03, 2025 | 3.380 | 3.605 | 3.326 | 3.510 | 849,056 | +0.16(+4.78%) |
Jun 02, 2025 | 3.470 | 3.580 | 3.330 | 3.350 | 1,430,146 | -0.06(-1.76%) |
May 30, 2025 | 3.320 | 3.465 | 3.230 | 3.410 | 909,012 | +0.07(+2.10%) |
May 29, 2025 | 3.260 | 3.430 | 3.210 | 3.340 | 919,344 | +0.15(+4.70%) |
May 28, 2025 | 3.100 | 3.290 | 3.060 | 3.190 | 687,801 | +0.09(+2.90%) |
May 27, 2025 | 3.080 | 3.250 | 3.050 | 3.100 | 1,020,021 | +0.07(+2.31%) |
May 23, 2025 | 2.820 | 3.210 | 2.810 | 3.030 | 1,307,203 | +0.15(+5.21%) |
May 22, 2025 | 2.870 | 2.980 | 2.840 | 2.880 | 714,639 | -0.02(-0.69%) |
May 21, 2025 | 3.030 | 3.030 | 2.850 | 2.900 | 780,731 | -0.17(-5.54%) |
May 20, 2025 | 2.930 | 3.080 | 2.870 | 3.070 | 948,113 | +0.16(+5.50%) |
May 19, 2025 | 2.780 | 2.920 | 2.750 | 2.910 | 755,965 | +0.10(+3.56%) |
May 16, 2025 | 2.750 | 2.830 | 2.735 | 2.810 | 603,739 | +0.06(+2.18%) |
May 15, 2025 | 2.670 | 2.765 | 2.595 | 2.750 | 680,550 | +0.08(+3.00%) |
May 14, 2025 | 2.740 | 2.790 | 2.645 | 2.670 | 949,629 | -0.05(-1.84%) |
May 13, 2025 | 2.800 | 2.810 | 2.690 | 2.720 | 763,399 | -0.03(-1.09%) |
May 12, 2025 | 2.910 | 2.910 | 2.605 | 2.750 | 797,403 | +0.09(+3.38%) |
May 09, 2025 | 2.660 | 2.775 | 2.600 | 2.660 | 659,308 | +0.03(+1.14%) |
May 08, 2025 | 2.510 | 2.710 | 2.470 | 2.630 | 835,406 | +0.14(+5.62%) |
May 07, 2025 | 2.560 | 2.580 | 2.420 | 2.490 | 871,389 | -0.06(-2.35%) |
May 06, 2025 | 2.630 | 2.670 | 2.460 | 2.550 | 919,163 | -0.13(-4.85%) |
May 05, 2025 | 2.800 | 2.840 | 2.611 | 2.680 | 937,956 | -0.14(-4.96%) |
May 02, 2025 | 2.760 | 2.865 | 2.715 | 2.820 | 693,985 | +0.11(+4.06%) |