Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2025 | 4.300 | 4.320 | 4.175 | 4.190 | 1,572,314 | -0.10(-2.33%) |
Jul 14, 2025 | 4.250 | 4.555 | 4.180 | 4.290 | 4,270,991 | +0.35(+8.88%) |
Jul 11, 2025 | 4.040 | 4.080 | 3.900 | 3.940 | 1,689,373 | -0.15(-3.67%) |
Jul 10, 2025 | 4.070 | 4.300 | 4.040 | 4.090 | 1,859,672 | +0.02(+0.49%) |
Jul 09, 2025 | 4.040 | 4.090 | 3.860 | 4.070 | 1,892,097 | +0.08(+2.01%) |
Jul 08, 2025 | 4.000 | 4.080 | 3.935 | 3.990 | 1,333,742 | +0.00(+0.00%) |
Jul 07, 2025 | 3.960 | 4.040 | 3.920 | 3.990 | 1,510,045 | -0.01(-0.25%) |
Jul 03, 2025 | 3.910 | 4.005 | 3.862 | 4.000 | 901,475 | +0.10(+2.56%) |
Jul 02, 2025 | 3.870 | 3.990 | 3.835 | 3.900 | 2,279,786 | +0.03(+0.78%) |
Jul 01, 2025 | 3.660 | 4.030 | 3.610 | 3.870 | 2,640,117 | +0.17(+4.59%) |
Jun 30, 2025 | 3.590 | 3.730 | 3.575 | 3.700 | 1,831,582 | +0.17(+4.82%) |
Jun 27, 2025 | 3.670 | 3.680 | 3.515 | 3.530 | 4,129,831 | -0.14(-3.81%) |
Jun 26, 2025 | 3.660 | 3.720 | 3.615 | 3.670 | 1,122,238 | +0.02(+0.41%) |
Jun 25, 2025 | 3.750 | 3.775 | 3.650 | 3.655 | 1,284,747 | -0.09(-2.27%) |
Jun 24, 2025 | 3.890 | 3.920 | 3.695 | 3.740 | 1,789,524 | -0.12(-3.11%) |
Jun 23, 2025 | 3.750 | 3.880 | 3.690 | 3.860 | 1,764,010 | +0.08(+2.12%) |
Jun 20, 2025 | 3.850 | 3.919 | 3.750 | 3.780 | 3,353,101 | -0.04(-1.05%) |
Jun 18, 2025 | 3.860 | 3.950 | 3.810 | 3.820 | 2,200,574 | -0.05(-1.29%) |
Jun 17, 2025 | 4.030 | 4.080 | 3.840 | 3.870 | 1,917,344 | -0.25(-6.07%) |
Jun 16, 2025 | 4.040 | 4.150 | 3.960 | 4.120 | 2,371,523 | +0.16(+4.04%) |
Jun 13, 2025 | 4.070 | 4.110 | 3.940 | 3.960 | 2,724,794 | -0.13(-3.30%) |
Jun 12, 2025 | 4.150 | 4.240 | 4.060 | 4.095 | 2,638,948 | -0.19(-4.43%) |
Jun 11, 2025 | 4.560 | 4.910 | 4.280 | 4.285 | 9,003,897 | -0.50(-10.54%) |
Jun 10, 2025 | 4.770 | 4.820 | 4.435 | 4.790 | 7,127,346 | +0.06(+1.27%) |
Jun 09, 2025 | 4.710 | 4.800 | 4.625 | 4.730 | 2,229,825 | +0.09(+1.94%) |
Jun 06, 2025 | 4.770 | 4.770 | 4.550 | 4.640 | 1,468,917 | -0.03(-0.64%) |
Jun 05, 2025 | 4.800 | 4.840 | 4.635 | 4.670 | 1,859,633 | -0.08(-1.68%) |
Jun 04, 2025 | 4.790 | 4.970 | 4.740 | 4.750 | 1,754,849 | -0.03(-0.63%) |
Jun 03, 2025 | 4.560 | 4.810 | 4.520 | 4.780 | 1,545,193 | +0.21(+4.60%) |
Jun 02, 2025 | 4.420 | 4.620 | 4.350 | 4.570 | 1,767,940 | +0.15(+3.39%) |
May 30, 2025 | 4.350 | 4.535 | 4.300 | 4.420 | 1,456,397 | +0.03(+0.68%) |
May 29, 2025 | 4.540 | 4.590 | 4.370 | 4.390 | 2,127,225 | -0.15(-3.30%) |
May 28, 2025 | 4.430 | 4.550 | 4.320 | 4.540 | 1,428,093 | +0.09(+2.02%) |
May 27, 2025 | 4.260 | 4.468 | 4.190 | 4.450 | 1,363,304 | +0.28(+6.71%) |
May 23, 2025 | 4.110 | 4.240 | 4.110 | 4.170 | 855,841 | -0.12(-2.80%) |
May 22, 2025 | 4.090 | 4.325 | 4.085 | 4.290 | 920,271 | +0.18(+4.38%) |
May 21, 2025 | 4.160 | 4.250 | 4.080 | 4.110 | 1,076,197 | -0.12(-2.84%) |
May 20, 2025 | 4.200 | 4.265 | 4.115 | 4.230 | 1,176,580 | +0.00(+0.00%) |
May 19, 2025 | 4.070 | 4.319 | 4.070 | 4.230 | 933,370 | +0.02(+0.48%) |
May 16, 2025 | 4.240 | 4.345 | 4.175 | 4.210 | 1,065,799 | -0.03(-0.71%) |
May 15, 2025 | 4.390 | 4.440 | 4.135 | 4.240 | 1,726,410 | -0.19(-4.29%) |
May 14, 2025 | 4.410 | 4.540 | 4.390 | 4.430 | 1,394,317 | -0.01(-0.23%) |
May 13, 2025 | 4.170 | 4.590 | 4.140 | 4.440 | 2,909,035 | +0.34(+8.29%) |
May 12, 2025 | 3.770 | 4.130 | 3.760 | 4.100 | 3,004,521 | +0.61(+17.48%) |
May 09, 2025 | 3.590 | 3.600 | 3.430 | 3.490 | 1,448,711 | -0.11(-3.06%) |
May 08, 2025 | 3.370 | 3.710 | 3.350 | 3.600 | 2,992,688 | +0.28(+8.43%) |
May 07, 2025 | 3.290 | 3.360 | 3.240 | 3.320 | 1,046,768 | +0.04(+1.22%) |
May 06, 2025 | 3.300 | 3.360 | 3.255 | 3.280 | 804,161 | -0.07(-2.09%) |
May 05, 2025 | 3.270 | 3.525 | 3.255 | 3.350 | 1,680,225 | +0.02(+0.60%) |
May 02, 2025 | 3.370 | 3.420 | 3.300 | 3.330 | 1,462,279 | -0.01(-0.30%) |