Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 4.960 | 5.031 | 4.950 | 4.950 | 3,368 | -0.02(-0.50%) |
Sep 11, 2025 | 4.935 | 5.250 | 4.870 | 4.975 | 11,638 | +0.00(+0.06%) |
Sep 10, 2025 | 5.010 | 5.150 | 4.860 | 4.972 | 34,410 | -0.11(-2.13%) |
Sep 09, 2025 | 5.000 | 5.100 | 4.870 | 5.080 | 3,111 | +0.07(+1.40%) |
Sep 08, 2025 | 5.080 | 5.080 | 5.010 | 5.010 | 1,660 | +0.01(+0.20%) |
Sep 05, 2025 | 4.950 | 5.000 | 4.850 | 5.000 | 6,832 | +0.01(+0.20%) |
Sep 04, 2025 | 4.990 | 4.990 | 4.990 | 4.990 | 679 | +0.00(+0.00%) |
Sep 03, 2025 | 5.000 | 5.190 | 4.940 | 4.990 | 8,338 | -0.25(-4.77%) |
Sep 02, 2025 | 5.110 | 5.264 | 5.004 | 5.240 | 2,235 | +0.09(+1.84%) |
Aug 29, 2025 | 5.224 | 5.279 | 5.070 | 5.146 | 2,834 | -0.23(-4.36%) |
Aug 28, 2025 | 5.200 | 5.380 | 5.180 | 5.380 | 1,450 | +0.20(+3.79%) |
Aug 27, 2025 | 5.050 | 5.183 | 5.050 | 5.183 | 5,400 | +0.18(+3.67%) |
Aug 26, 2025 | 4.820 | 5.100 | 4.820 | 5.000 | 19,920 | +0.27(+5.71%) |
Aug 25, 2025 | 4.850 | 4.920 | 4.710 | 4.730 | 6,485 | -0.27(-5.40%) |
Aug 22, 2025 | 4.780 | 5.053 | 4.780 | 5.000 | 3,786 | +0.22(+4.60%) |
Aug 21, 2025 | 4.770 | 5.125 | 4.770 | 4.780 | 3,951 | -0.20(-4.00%) |
Aug 20, 2025 | 4.850 | 4.986 | 4.810 | 4.979 | 1,652 | -0.02(-0.42%) |
Aug 19, 2025 | 5.030 | 5.196 | 5.000 | 5.000 | 3,126 | -0.08(-1.48%) |
Aug 18, 2025 | 5.470 | 5.470 | 5.060 | 5.075 | 6,123 | +0.04(+0.89%) |
Aug 15, 2025 | 5.210 | 5.300 | 5.030 | 5.030 | 3,479 | -0.07(-1.37%) |
Aug 14, 2025 | 5.340 | 5.341 | 5.100 | 5.100 | 6,690 | -0.18(-3.43%) |
Aug 13, 2025 | 5.550 | 5.552 | 5.200 | 5.281 | 7,957 | -0.02(-0.36%) |
Aug 12, 2025 | 5.340 | 5.425 | 5.300 | 5.300 | 1,636 | -0.27(-4.79%) |
Aug 11, 2025 | 5.200 | 5.567 | 5.200 | 5.567 | 930 | +0.20(+3.67%) |
Aug 08, 2025 | 5.300 | 5.420 | 5.300 | 5.370 | 1,874 | +0.02(+0.37%) |
Aug 07, 2025 | 5.451 | 5.451 | 5.330 | 5.350 | 6,483 | -0.25(-4.47%) |
Aug 06, 2025 | 5.600 | 5.600 | 5.394 | 5.600 | 4,576 | +0.15(+2.83%) |
Aug 05, 2025 | 5.415 | 5.490 | 5.415 | 5.446 | 1,375 | +0.11(+1.99%) |
Aug 04, 2025 | 5.400 | 5.400 | 5.340 | 5.340 | 4,751 | +0.09(+1.65%) |
Aug 01, 2025 | 5.640 | 5.640 | 5.250 | 5.253 | 6,647 | -0.39(-6.92%) |
Jul 31, 2025 | 5.500 | 5.644 | 5.500 | 5.644 | 936 | +0.18(+3.37%) |
Jul 30, 2025 | 5.460 | 5.520 | 5.430 | 5.460 | 2,005 | +0.06(+1.11%) |
Jul 29, 2025 | 5.545 | 5.545 | 5.400 | 5.400 | 4,061 | -0.09(-1.64%) |
Jul 28, 2025 | 5.510 | 5.705 | 5.450 | 5.490 | 4,389 | -0.11(-1.96%) |
Jul 25, 2025 | 5.650 | 5.650 | 5.590 | 5.600 | 1,878 | -0.02(-0.36%) |
Jul 24, 2025 | 5.800 | 5.800 | 5.620 | 5.620 | 1,166 | -0.01(-0.18%) |
Jul 23, 2025 | 5.705 | 5.800 | 5.610 | 5.630 | 4,687 | +0.03(+0.54%) |
Jul 22, 2025 | 5.680 | 5.790 | 5.600 | 5.600 | 2,552 | -0.03(-0.54%) |
Jul 21, 2025 | 5.720 | 5.786 | 5.530 | 5.630 | 7,517 | +0.12(+2.23%) |
Jul 18, 2025 | 5.660 | 5.861 | 5.508 | 5.508 | 4,583 | -0.19(-3.38%) |
Jul 17, 2025 | 5.800 | 5.850 | 5.700 | 5.700 | 10,633 | -0.02(-0.35%) |
Jul 16, 2025 | 5.640 | 5.720 | 5.640 | 5.720 | 961 | -0.04(-0.76%) |
Jul 15, 2025 | 5.810 | 5.810 | 5.603 | 5.764 | 3,915 | -0.02(-0.37%) |
Jul 14, 2025 | 5.650 | 5.785 | 5.650 | 5.785 | 2,112 | +0.15(+2.75%) |
Jul 11, 2025 | 5.630 | 5.630 | 5.630 | 5.630 | 897 | -0.02(-0.36%) |
Jul 10, 2025 | 5.900 | 5.900 | 5.550 | 5.650 | 2,632 | +0.05(+0.89%) |
Jul 09, 2025 | 5.620 | 5.650 | 5.520 | 5.600 | 6,529 | -0.02(-0.36%) |
Jul 08, 2025 | 5.580 | 5.690 | 5.580 | 5.620 | 2,507 | -0.02(-0.35%) |
Jul 07, 2025 | 5.504 | 5.730 | 5.504 | 5.640 | 5,587 | -0.01(-0.18%) |
Jul 03, 2025 | 5.600 | 5.686 | 5.600 | 5.650 | 960 | +0.05(+0.89%) |