Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 9.240 | 9.610 | 8.740 | 9.280 | 462,536 | +0.04(+0.43%) |
Sep 12, 2025 | 8.950 | 9.500 | 8.800 | 9.240 | 504,065 | +0.44(+5.00%) |
Sep 11, 2025 | 8.150 | 9.280 | 8.150 | 8.800 | 957,099 | +0.73(+9.05%) |
Sep 10, 2025 | 8.100 | 8.240 | 7.870 | 8.070 | 303,261 | +0.13(+1.64%) |
Sep 09, 2025 | 8.160 | 8.300 | 7.768 | 7.940 | 468,873 | +0.01(+0.13%) |
Sep 08, 2025 | 6.440 | 8.000 | 6.360 | 7.930 | 1,954,754 | +1.51(+23.52%) |
Sep 05, 2025 | 6.500 | 6.680 | 6.180 | 6.420 | 232,628 | +0.01(+0.16%) |
Sep 04, 2025 | 5.830 | 6.440 | 5.635 | 6.410 | 136,162 | +0.61(+10.52%) |
Sep 03, 2025 | 5.990 | 6.030 | 5.663 | 5.800 | 37,566 | -0.12(-2.11%) |
Sep 02, 2025 | 6.190 | 6.195 | 5.790 | 5.925 | 83,910 | -0.41(-6.40%) |
Aug 29, 2025 | 6.410 | 6.440 | 6.070 | 6.330 | 146,223 | -0.06(-0.94%) |
Aug 28, 2025 | 6.030 | 6.440 | 5.823 | 6.390 | 176,540 | +0.42(+7.04%) |
Aug 27, 2025 | 6.090 | 6.090 | 5.950 | 5.970 | 59,370 | +0.00(+0.00%) |
Aug 26, 2025 | 6.080 | 6.100 | 5.910 | 5.970 | 93,735 | -0.02(-0.33%) |
Aug 25, 2025 | 6.060 | 6.240 | 5.951 | 5.990 | 46,908 | -0.03(-0.50%) |
Aug 22, 2025 | 5.490 | 6.189 | 5.490 | 6.020 | 190,175 | +0.58(+10.66%) |
Aug 21, 2025 | 5.890 | 5.890 | 5.400 | 5.440 | 64,263 | -0.41(-7.01%) |
Aug 20, 2025 | 5.410 | 5.888 | 5.410 | 5.850 | 99,824 | +0.45(+8.33%) |
Aug 19, 2025 | 5.940 | 5.950 | 5.400 | 5.400 | 94,705 | -0.48(-8.16%) |
Aug 18, 2025 | 5.180 | 5.950 | 5.180 | 5.880 | 199,814 | +0.81(+16.09%) |
Aug 15, 2025 | 5.100 | 5.180 | 4.990 | 5.065 | 59,515 | +0.02(+0.30%) |
Aug 14, 2025 | 4.990 | 5.100 | 4.900 | 5.050 | 57,100 | +0.11(+2.23%) |
Aug 13, 2025 | 4.710 | 5.034 | 4.600 | 4.940 | 60,798 | +0.31(+6.70%) |
Aug 12, 2025 | 4.820 | 4.843 | 4.580 | 4.630 | 18,523 | -0.12(-2.53%) |
Aug 11, 2025 | 4.970 | 5.130 | 4.720 | 4.750 | 44,293 | -0.10(-2.06%) |
Aug 08, 2025 | 5.010 | 5.050 | 4.790 | 4.850 | 39,219 | -0.24(-4.72%) |
Aug 07, 2025 | 4.610 | 5.200 | 4.610 | 5.090 | 105,231 | +0.61(+13.62%) |
Aug 06, 2025 | 4.470 | 4.555 | 4.430 | 4.480 | 20,194 | -0.03(-0.67%) |
Aug 05, 2025 | 4.450 | 4.610 | 4.352 | 4.510 | 35,966 | +0.08(+1.81%) |
Aug 04, 2025 | 4.560 | 4.710 | 4.420 | 4.430 | 22,665 | -0.13(-2.85%) |
Aug 01, 2025 | 4.690 | 4.710 | 4.300 | 4.560 | 90,114 | -0.15(-3.08%) |
Jul 31, 2025 | 4.620 | 4.770 | 4.590 | 4.705 | 21,580 | +0.08(+1.84%) |
Jul 30, 2025 | 4.620 | 4.720 | 4.620 | 4.620 | 11,357 | -0.06(-1.28%) |
Jul 29, 2025 | 4.770 | 4.770 | 4.600 | 4.680 | 18,696 | -0.06(-1.27%) |
Jul 28, 2025 | 4.690 | 4.850 | 4.540 | 4.740 | 19,052 | +0.06(+1.28%) |
Jul 25, 2025 | 4.780 | 4.840 | 4.500 | 4.680 | 26,909 | -0.02(-0.43%) |
Jul 24, 2025 | 4.930 | 4.930 | 4.560 | 4.700 | 20,829 | -0.19(-3.89%) |
Jul 23, 2025 | 4.610 | 4.920 | 4.530 | 4.890 | 57,460 | +0.25(+5.39%) |
Jul 22, 2025 | 4.580 | 4.750 | 4.400 | 4.640 | 46,903 | +0.08(+1.75%) |
Jul 21, 2025 | 4.570 | 4.676 | 4.560 | 4.560 | 17,445 | +0.05(+1.11%) |
Jul 18, 2025 | 4.500 | 4.652 | 4.350 | 4.510 | 51,854 | -0.02(-0.44%) |
Jul 17, 2025 | 4.580 | 4.850 | 4.470 | 4.530 | 64,012 | +0.01(+0.22%) |
Jul 16, 2025 | 4.720 | 4.730 | 4.520 | 4.520 | 11,862 | -0.08(-1.74%) |
Jul 15, 2025 | 4.780 | 4.800 | 4.600 | 4.600 | 29,149 | -0.04(-0.86%) |
Jul 14, 2025 | 4.850 | 4.855 | 4.551 | 4.640 | 29,088 | -0.17(-3.53%) |
Jul 11, 2025 | 4.771 | 4.870 | 4.700 | 4.810 | 17,121 | -0.06(-1.23%) |
Jul 10, 2025 | 4.840 | 4.895 | 4.660 | 4.870 | 41,693 | +0.05(+1.04%) |
Jul 09, 2025 | 4.900 | 4.912 | 4.665 | 4.820 | 37,973 | -0.01(-0.21%) |
Jul 08, 2025 | 4.790 | 4.940 | 4.750 | 4.830 | 61,076 | +0.08(+1.68%) |
Jul 07, 2025 | 4.650 | 4.800 | 4.600 | 4.750 | 97,975 | +0.27(+6.03%) |
Jul 03, 2025 | 4.560 | 4.652 | 4.480 | 4.480 | 10,062 | -0.05(-1.10%) |
Jul 02, 2025 | 4.460 | 4.680 | 4.460 | 4.530 | 27,826 | +0.08(+1.80%) |