Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 6.210 | 6.490 | 6.140 | 6.490 | 14,709 | +0.24(+3.84%) |
Sep 11, 2025 | 5.840 | 6.399 | 5.800 | 6.250 | 29,572 | +0.35(+5.93%) |
Sep 10, 2025 | 5.870 | 6.000 | 5.506 | 5.900 | 30,357 | +0.18(+3.10%) |
Sep 09, 2025 | 5.300 | 5.900 | 5.221 | 5.723 | 49,059 | +0.38(+7.17%) |
Sep 08, 2025 | 5.110 | 5.440 | 5.090 | 5.340 | 32,920 | +0.14(+2.79%) |
Sep 05, 2025 | 5.120 | 5.310 | 5.030 | 5.195 | 28,121 | -0.01(-0.29%) |
Sep 04, 2025 | 5.460 | 5.698 | 4.710 | 5.210 | 1,760,683 | -0.27(-4.93%) |
Sep 03, 2025 | 5.420 | 5.570 | 5.260 | 5.480 | 5,245 | +0.06(+1.11%) |
Sep 02, 2025 | 5.350 | 5.520 | 5.250 | 5.420 | 14,826 | -0.04(-0.73%) |
Aug 29, 2025 | 5.510 | 5.883 | 5.435 | 5.460 | 17,732 | -0.11(-1.97%) |
Aug 28, 2025 | 5.970 | 6.005 | 5.570 | 5.570 | 19,581 | -0.25(-4.30%) |
Aug 27, 2025 | 5.890 | 6.020 | 5.810 | 5.820 | 31,515 | -0.05(-0.85%) |
Aug 26, 2025 | 5.910 | 5.975 | 5.790 | 5.870 | 18,830 | +0.07(+1.21%) |
Aug 25, 2025 | 5.480 | 6.070 | 5.400 | 5.800 | 79,110 | +0.41(+7.51%) |
Aug 22, 2025 | 5.030 | 5.580 | 5.030 | 5.395 | 38,588 | +0.36(+7.26%) |
Aug 21, 2025 | 5.400 | 5.654 | 5.000 | 5.030 | 39,987 | -0.36(-6.68%) |
Aug 20, 2025 | 5.540 | 5.600 | 5.033 | 5.390 | 32,963 | -0.15(-2.71%) |
Aug 19, 2025 | 6.280 | 6.750 | 5.380 | 5.540 | 76,381 | -0.81(-12.76%) |
Aug 18, 2025 | 6.030 | 6.399 | 5.930 | 6.350 | 62,569 | +0.49(+8.36%) |
Aug 15, 2025 | 6.530 | 6.758 | 5.860 | 5.860 | 42,037 | -0.86(-12.80%) |
Aug 14, 2025 | 6.680 | 7.450 | 6.629 | 6.720 | 57,899 | -0.19(-2.75%) |
Aug 13, 2025 | 7.280 | 7.383 | 5.700 | 6.910 | 92,644 | -0.52(-7.00%) |
Aug 12, 2025 | 7.250 | 8.000 | 7.210 | 7.430 | 98,543 | -0.29(-3.76%) |
Aug 11, 2025 | 7.773 | 7.900 | 7.400 | 7.720 | 67,341 | -0.28(-3.51%) |
Aug 08, 2025 | 7.350 | 8.390 | 7.137 | 8.001 | 123,631 | -0.33(-4.00%) |
Aug 07, 2025 | 8.250 | 8.398 | 8.097 | 8.334 | 13,978 | -0.01(-0.07%) |
Aug 06, 2025 | 8.800 | 8.800 | 8.000 | 8.340 | 21,484 | -0.42(-4.75%) |
Aug 05, 2025 | 8.499 | 8.756 | 8.499 | 8.756 | 7,171 | +0.26(+3.00%) |
Aug 04, 2025 | 8.274 | 8.990 | 8.139 | 8.501 | 17,803 | +0.25(+3.04%) |
Aug 01, 2025 | 8.500 | 8.595 | 8.010 | 8.250 | 27,380 | -0.01(-0.13%) |
Jul 31, 2025 | 8.500 | 8.500 | 8.201 | 8.261 | 26,166 | -0.30(-3.48%) |
Jul 30, 2025 | 8.500 | 8.799 | 8.450 | 8.559 | 30,599 | +0.11(+1.29%) |
Jul 29, 2025 | 9.200 | 9.200 | 8.352 | 8.450 | 39,434 | -0.73(-7.93%) |
Jul 28, 2025 | 9.000 | 9.240 | 9.000 | 9.178 | 25,431 | +0.17(+1.91%) |
Jul 25, 2025 | 9.196 | 9.200 | 8.850 | 9.006 | 29,244 | -0.23(-2.53%) |
Jul 24, 2025 | 9.400 | 9.400 | 9.101 | 9.240 | 32,481 | -0.08(-0.89%) |
Jul 23, 2025 | 8.842 | 9.500 | 8.842 | 9.323 | 36,590 | +0.07(+0.79%) |
Jul 22, 2025 | 9.800 | 9.872 | 7.400 | 9.250 | 127,041 | -0.57(-5.78%) |
Jul 21, 2025 | 9.900 | 10.30 | 9.802 | 9.817 | 72,072 | -0.28(-2.80%) |
Jul 18, 2025 | 10.00 | 10.80 | 9.500 | 10.10 | 940,999 | +0.00(+0.00%) |
Jul 17, 2025 | 9.850 | 10.20 | 9.600 | 10.10 | 27,521 | +0.35(+3.59%) |
Jul 16, 2025 | 9.500 | 10.40 | 9.320 | 9.750 | 98,248 | +0.25(+2.63%) |
Jul 15, 2025 | 9.338 | 9.600 | 9.300 | 9.500 | 24,051 | +0.10(+1.06%) |
Jul 14, 2025 | 9.300 | 9.868 | 9.250 | 9.400 | 21,865 | -0.19(-1.95%) |
Jul 11, 2025 | 9.205 | 9.600 | 9.205 | 9.587 | 22,517 | -0.01(-0.11%) |
Jul 10, 2025 | 9.400 | 9.999 | 9.261 | 9.598 | 37,869 | +0.10(+1.03%) |
Jul 09, 2025 | 9.400 | 9.540 | 9.100 | 9.500 | 55,664 | -0.10(-1.04%) |
Jul 08, 2025 | 9.087 | 11.40 | 9.050 | 9.600 | 372,482 | +0.42(+4.53%) |
Jul 07, 2025 | 9.300 | 9.350 | 9.005 | 9.184 | 46,769 | -0.12(-1.25%) |
Jul 03, 2025 | 9.400 | 9.400 | 9.156 | 9.300 | 24,456 | -0.24(-2.52%) |
Jul 02, 2025 | 9.100 | 9.640 | 9.050 | 9.540 | 54,855 | +0.04(+0.42%) |