Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 4.000 | 4.080 | 3.975 | 4.010 | 2,462,927 | +0.04(+1.01%) |
Sep 04, 2025 | 3.960 | 3.995 | 3.900 | 3.970 | 2,076,750 | +0.01(+0.25%) |
Sep 03, 2025 | 3.870 | 4.100 | 3.870 | 3.960 | 3,746,882 | +0.12(+3.13%) |
Sep 02, 2025 | 3.830 | 3.890 | 3.790 | 3.840 | 2,812,707 | -0.12(-3.03%) |
Aug 29, 2025 | 4.000 | 4.050 | 3.930 | 3.960 | 1,819,368 | +0.00(+0.00%) |
Aug 28, 2025 | 4.020 | 4.110 | 3.960 | 3.960 | 2,320,882 | -0.02(-0.50%) |
Aug 27, 2025 | 3.930 | 4.000 | 3.895 | 3.980 | 2,302,939 | +0.08(+2.05%) |
Aug 26, 2025 | 3.960 | 3.996 | 3.860 | 3.900 | 2,921,721 | -0.06(-1.52%) |
Aug 25, 2025 | 4.100 | 4.100 | 3.950 | 3.960 | 3,538,279 | -0.14(-3.41%) |
Aug 22, 2025 | 3.810 | 4.110 | 3.800 | 4.100 | 6,970,669 | +0.42(+11.41%) |
Aug 21, 2025 | 3.630 | 3.710 | 3.600 | 3.680 | 3,026,101 | +0.02(+0.55%) |
Aug 20, 2025 | 3.750 | 3.750 | 3.610 | 3.660 | 4,590,323 | -0.11(-2.92%) |
Aug 19, 2025 | 3.910 | 3.910 | 3.760 | 3.770 | 3,240,782 | -0.12(-3.08%) |
Aug 18, 2025 | 3.840 | 4.050 | 3.830 | 3.890 | 4,418,218 | +0.06(+1.57%) |
Aug 15, 2025 | 3.940 | 3.950 | 3.800 | 3.830 | 5,240,532 | -0.11(-2.79%) |
Aug 14, 2025 | 3.930 | 3.980 | 3.860 | 3.940 | 3,161,429 | -0.06(-1.62%) |
Aug 13, 2025 | 4.030 | 4.050 | 3.920 | 4.005 | 3,504,326 | -0.00(-0.12%) |
Aug 12, 2025 | 4.000 | 4.040 | 3.895 | 4.010 | 3,525,478 | +0.01(+0.25%) |
Aug 11, 2025 | 3.880 | 4.070 | 3.780 | 4.000 | 4,810,516 | +0.06(+1.65%) |
Aug 08, 2025 | 4.100 | 4.378 | 3.900 | 3.935 | 7,761,915 | +0.19(+5.21%) |
Aug 07, 2025 | 3.905 | 4.120 | 3.500 | 3.740 | 18,419,672 | -0.78(-17.26%) |
Aug 06, 2025 | 4.650 | 4.680 | 4.465 | 4.520 | 6,582,533 | -0.08(-1.74%) |
Aug 05, 2025 | 4.770 | 4.780 | 4.530 | 4.600 | 4,613,232 | -0.19(-3.97%) |
Aug 04, 2025 | 4.640 | 4.790 | 4.590 | 4.790 | 3,092,304 | +0.31(+6.92%) |
Aug 01, 2025 | 4.470 | 4.530 | 4.411 | 4.480 | 2,774,429 | -0.13(-2.82%) |
Jul 31, 2025 | 4.580 | 4.695 | 4.560 | 4.610 | 2,481,382 | +0.00(+0.11%) |
Jul 30, 2025 | 4.730 | 4.800 | 4.580 | 4.605 | 3,612,016 | -0.11(-2.44%) |
Jul 29, 2025 | 4.860 | 4.900 | 4.670 | 4.720 | 3,277,951 | -0.12(-2.48%) |
Jul 28, 2025 | 5.085 | 5.280 | 4.820 | 4.840 | 5,164,234 | -0.11(-2.22%) |
Jul 25, 2025 | 4.690 | 4.985 | 4.630 | 4.950 | 4,008,461 | +0.36(+7.84%) |
Jul 24, 2025 | 4.790 | 4.790 | 4.590 | 4.590 | 2,544,063 | -0.20(-4.18%) |
Jul 23, 2025 | 4.790 | 4.867 | 4.710 | 4.790 | 2,265,795 | +0.03(+0.63%) |
Jul 22, 2025 | 4.660 | 4.880 | 4.652 | 4.760 | 3,470,646 | +0.13(+2.81%) |
Jul 21, 2025 | 4.670 | 4.720 | 4.590 | 4.630 | 2,396,760 | +0.03(+0.65%) |
Jul 18, 2025 | 4.480 | 4.690 | 4.440 | 4.600 | 3,034,391 | +0.18(+4.07%) |
Jul 17, 2025 | 4.450 | 4.580 | 4.420 | 4.420 | 2,624,063 | -0.01(-0.23%) |
Jul 16, 2025 | 4.480 | 4.500 | 4.340 | 4.430 | 2,711,494 | -0.02(-0.45%) |
Jul 15, 2025 | 4.560 | 4.590 | 4.410 | 4.450 | 3,678,359 | -0.07(-1.55%) |
Jul 14, 2025 | 4.670 | 4.670 | 4.490 | 4.520 | 2,956,730 | -0.12(-2.59%) |
Jul 11, 2025 | 4.800 | 4.807 | 4.630 | 4.640 | 1,999,472 | -0.17(-3.53%) |
Jul 10, 2025 | 4.870 | 4.955 | 4.800 | 4.810 | 1,538,516 | -0.05(-1.03%) |
Jul 09, 2025 | 4.920 | 4.930 | 4.700 | 4.860 | 2,501,600 | -0.05(-1.02%) |
Jul 08, 2025 | 5.020 | 5.050 | 4.875 | 4.910 | 3,243,942 | -0.08(-1.60%) |
Jul 07, 2025 | 5.100 | 5.180 | 4.980 | 4.990 | 2,583,405 | -0.17(-3.39%) |
Jul 03, 2025 | 5.170 | 5.210 | 5.105 | 5.165 | 1,119,039 | +0.01(+0.29%) |
Jul 02, 2025 | 5.090 | 5.170 | 5.040 | 5.150 | 1,666,314 | +0.07(+1.38%) |