Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 4.770 | 4.940 | 4.740 | 4.860 | 374,705 | +0.09(+1.89%) |
Jul 10, 2025 | 4.790 | 4.810 | 4.725 | 4.770 | 486,784 | -0.04(-0.83%) |
Jul 09, 2025 | 4.720 | 4.840 | 4.699 | 4.810 | 661,443 | +0.12(+2.56%) |
Jul 08, 2025 | 4.700 | 4.720 | 4.570 | 4.690 | 1,168,700 | -0.02(-0.42%) |
Jul 07, 2025 | 4.790 | 4.825 | 4.690 | 4.710 | 625,288 | -0.08(-1.67%) |
Jul 03, 2025 | 4.670 | 4.815 | 4.670 | 4.790 | 399,715 | +0.12(+2.57%) |
Jul 02, 2025 | 4.830 | 4.830 | 4.650 | 4.670 | 670,163 | -0.15(-3.11%) |
Jul 01, 2025 | 4.860 | 4.885 | 4.690 | 4.820 | 1,143,430 | -0.02(-0.52%) |
Jun 30, 2025 | 4.900 | 4.925 | 4.770 | 4.845 | 454,277 | -0.04(-0.92%) |
Jun 27, 2025 | 4.900 | 4.990 | 4.830 | 4.890 | 1,135,685 | +0.00(+0.00%) |
Jun 26, 2025 | 4.920 | 4.940 | 4.785 | 4.890 | 1,022,874 | -0.03(-0.61%) |
Jun 25, 2025 | 5.140 | 5.170 | 4.850 | 4.920 | 763,215 | -0.31(-5.93%) |
Jun 24, 2025 | 5.260 | 5.353 | 5.210 | 5.230 | 415,101 | +0.00(+0.00%) |
Jun 23, 2025 | 5.140 | 5.230 | 5.060 | 5.230 | 318,941 | +0.05(+0.97%) |
Jun 20, 2025 | 5.320 | 5.350 | 5.170 | 5.180 | 820,730 | -0.08(-1.52%) |
Jun 18, 2025 | 5.210 | 5.345 | 5.190 | 5.260 | 375,420 | +0.05(+0.96%) |
Jun 17, 2025 | 5.320 | 5.330 | 5.200 | 5.210 | 439,406 | -0.14(-2.62%) |
Jun 16, 2025 | 5.320 | 5.405 | 5.280 | 5.350 | 418,660 | +0.08(+1.61%) |
Jun 13, 2025 | 5.260 | 5.335 | 5.150 | 5.265 | 491,877 | -0.06(-1.03%) |
Jun 12, 2025 | 5.350 | 5.375 | 5.235 | 5.320 | 489,535 | -0.02(-0.37%) |
Jun 11, 2025 | 5.400 | 5.535 | 5.260 | 5.340 | 872,589 | -0.06(-1.11%) |
Jun 10, 2025 | 5.300 | 5.420 | 5.190 | 5.400 | 410,230 | +0.14(+2.66%) |
Jun 09, 2025 | 5.250 | 5.270 | 5.160 | 5.260 | 591,087 | +0.07(+1.35%) |
Jun 06, 2025 | 5.110 | 5.200 | 5.050 | 5.190 | 433,445 | +0.15(+2.98%) |
Jun 05, 2025 | 5.050 | 5.085 | 4.970 | 5.040 | 404,412 | -0.01(-0.20%) |
Jun 04, 2025 | 5.250 | 5.340 | 5.010 | 5.050 | 643,587 | -0.24(-4.54%) |
Jun 03, 2025 | 5.070 | 5.380 | 5.030 | 5.290 | 1,083,350 | +0.24(+4.75%) |
Jun 02, 2025 | 5.440 | 5.475 | 4.965 | 5.050 | 1,577,882 | -0.40(-7.34%) |
May 30, 2025 | 5.320 | 5.555 | 5.280 | 5.450 | 1,328,584 | +0.10(+1.87%) |
May 29, 2025 | 5.340 | 5.415 | 5.300 | 5.350 | 372,982 | +0.01(+0.28%) |
May 28, 2025 | 5.410 | 5.410 | 5.300 | 5.335 | 472,310 | -0.11(-1.93%) |
May 27, 2025 | 5.000 | 5.495 | 4.980 | 5.440 | 1,008,761 | +0.54(+11.02%) |
May 23, 2025 | 4.890 | 4.985 | 4.860 | 4.900 | 736,517 | -0.04(-0.81%) |
May 22, 2025 | 4.940 | 5.025 | 4.935 | 4.940 | 544,814 | -0.02(-0.40%) |
May 21, 2025 | 5.160 | 5.225 | 4.955 | 4.960 | 508,101 | -0.24(-4.62%) |
May 20, 2025 | 5.030 | 5.220 | 4.995 | 5.200 | 697,938 | +0.14(+2.77%) |
May 19, 2025 | 5.080 | 5.160 | 4.980 | 5.060 | 806,392 | -0.05(-0.98%) |
May 16, 2025 | 4.990 | 5.130 | 4.960 | 5.110 | 857,829 | +0.05(+0.99%) |
May 15, 2025 | 5.080 | 5.219 | 5.040 | 5.060 | 597,006 | -0.03(-0.59%) |
May 14, 2025 | 5.259 | 5.279 | 5.080 | 5.090 | 710,853 | -0.17(-3.21%) |
May 13, 2025 | 5.070 | 5.279 | 5.070 | 5.259 | 780,975 | +0.19(+3.73%) |
May 12, 2025 | 5.189 | 5.244 | 5.045 | 5.070 | 780,675 | +0.03(+0.59%) |
May 09, 2025 | 4.921 | 5.115 | 4.876 | 5.040 | 781,726 | +0.12(+2.42%) |
May 08, 2025 | 5.229 | 5.229 | 4.881 | 4.921 | 1,172,009 | -0.18(-3.51%) |
May 07, 2025 | 4.096 | 5.487 | 4.096 | 5.100 | 2,472,748 | -0.67(-11.55%) |
May 06, 2025 | 5.527 | 5.845 | 5.527 | 5.766 | 713,010 | +0.19(+3.39%) |
May 05, 2025 | 5.577 | 5.627 | 5.388 | 5.577 | 763,835 | -0.07(-1.23%) |
May 02, 2025 | 5.647 | 5.761 | 5.557 | 5.647 | 707,294 | +0.03(+0.53%) |