Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 5.180 | 5.270 | 4.860 | 4.860 | 283,523 | -0.34(-6.54%) |
Aug 28, 2025 | 5.280 | 5.470 | 5.150 | 5.200 | 322,115 | +0.04(+0.78%) |
Aug 27, 2025 | 5.290 | 5.500 | 5.146 | 5.160 | 548,457 | -0.12(-2.27%) |
Aug 26, 2025 | 4.990 | 5.290 | 4.909 | 5.280 | 320,408 | +0.28(+5.60%) |
Aug 25, 2025 | 4.870 | 5.200 | 4.870 | 5.000 | 284,068 | +0.03(+0.60%) |
Aug 22, 2025 | 4.650 | 5.000 | 4.580 | 4.970 | 508,699 | +0.35(+7.58%) |
Aug 21, 2025 | 4.600 | 4.700 | 4.600 | 4.620 | 236,769 | +0.03(+0.65%) |
Aug 20, 2025 | 4.700 | 4.700 | 4.450 | 4.590 | 382,715 | -0.09(-1.92%) |
Aug 19, 2025 | 4.850 | 4.850 | 4.595 | 4.680 | 463,814 | -0.20(-4.10%) |
Aug 18, 2025 | 4.880 | 5.040 | 4.740 | 4.880 | 372,903 | -0.01(-0.20%) |
Aug 15, 2025 | 4.960 | 5.065 | 4.730 | 4.890 | 566,330 | -0.01(-0.20%) |
Aug 14, 2025 | 5.030 | 5.070 | 4.800 | 4.900 | 538,820 | -0.24(-4.67%) |
Aug 13, 2025 | 5.150 | 5.190 | 4.970 | 5.140 | 807,486 | +0.35(+7.31%) |
Aug 12, 2025 | 4.870 | 5.000 | 4.620 | 4.790 | 782,813 | -0.04(-0.83%) |
Aug 11, 2025 | 5.430 | 5.548 | 4.800 | 4.830 | 946,731 | -0.36(-6.94%) |
Aug 08, 2025 | 5.100 | 5.540 | 5.006 | 5.190 | 506,097 | +0.09(+1.76%) |
Aug 07, 2025 | 5.050 | 5.335 | 5.010 | 5.100 | 439,941 | +0.12(+2.41%) |
Aug 06, 2025 | 5.020 | 5.178 | 4.810 | 4.980 | 274,237 | -0.07(-1.39%) |
Aug 05, 2025 | 5.300 | 5.390 | 4.920 | 5.050 | 797,605 | -0.07(-1.37%) |
Aug 04, 2025 | 5.060 | 5.295 | 4.880 | 5.120 | 485,124 | +0.25(+5.13%) |
Aug 01, 2025 | 4.950 | 4.999 | 4.670 | 4.870 | 349,532 | -0.28(-5.44%) |
Jul 31, 2025 | 5.080 | 5.260 | 5.040 | 5.150 | 272,513 | +0.10(+1.98%) |
Jul 30, 2025 | 5.150 | 5.160 | 4.870 | 5.050 | 520,735 | +0.00(+0.00%) |
Jul 29, 2025 | 6.000 | 6.000 | 4.940 | 5.050 | 1,085,286 | -0.90(-15.13%) |
Jul 28, 2025 | 6.750 | 6.880 | 5.930 | 5.950 | 1,119,397 | -0.79(-11.72%) |
Jul 25, 2025 | 6.600 | 6.870 | 6.210 | 6.740 | 590,332 | +0.14(+2.12%) |
Jul 24, 2025 | 6.330 | 6.905 | 6.060 | 6.600 | 1,208,866 | +0.40(+6.45%) |
Jul 23, 2025 | 6.090 | 6.850 | 5.750 | 6.200 | 2,539,747 | -0.66(-9.62%) |
Jul 22, 2025 | 6.840 | 7.470 | 6.260 | 6.860 | 1,921,818 | +0.31(+4.73%) |
Jul 21, 2025 | 6.540 | 8.250 | 6.210 | 6.550 | 8,341,844 | +0.63(+10.64%) |
Jul 18, 2025 | 8.980 | 9.000 | 5.220 | 5.920 | 41,286,944 | +1.42(+31.56%) |
Jul 17, 2025 | 3.650 | 4.500 | 3.650 | 4.500 | 459,990 | +0.64(+16.58%) |
Jul 16, 2025 | 3.120 | 3.870 | 3.100 | 3.860 | 388,547 | +0.79(+25.73%) |
Jul 15, 2025 | 2.900 | 3.200 | 2.900 | 3.070 | 133,688 | +0.13(+4.42%) |
Jul 14, 2025 | 2.640 | 2.940 | 2.640 | 2.940 | 123,721 | +0.25(+9.29%) |
Jul 11, 2025 | 2.735 | 2.735 | 2.640 | 2.690 | 11,204 | +0.00(+0.00%) |
Jul 10, 2025 | 2.750 | 2.800 | 2.651 | 2.690 | 8,221 | -0.06(-2.18%) |
Jul 09, 2025 | 2.640 | 2.750 | 2.640 | 2.750 | 4,562 | +0.15(+5.77%) |
Jul 08, 2025 | 2.620 | 2.705 | 2.600 | 2.600 | 5,832 | -0.02(-0.76%) |
Jul 07, 2025 | 2.630 | 2.790 | 2.600 | 2.620 | 14,596 | -0.06(-2.24%) |
Jul 03, 2025 | 2.440 | 2.680 | 2.370 | 2.680 | 53,769 | +0.28(+11.67%) |
Jul 02, 2025 | 2.370 | 2.520 | 2.360 | 2.400 | 13,372 | +0.04(+1.69%) |
Jul 01, 2025 | 2.460 | 2.595 | 2.350 | 2.360 | 11,203 | -0.11(-4.45%) |
Jun 30, 2025 | 2.820 | 3.150 | 2.320 | 2.470 | 165,417 | -0.33(-11.79%) |
Jun 27, 2025 | 2.710 | 2.830 | 2.520 | 2.800 | 23,317 | +0.11(+4.09%) |
Jun 26, 2025 | 2.490 | 2.950 | 2.470 | 2.690 | 112,268 | +0.24(+9.80%) |
Jun 25, 2025 | 2.270 | 2.480 | 2.270 | 2.450 | 30,160 | +0.19(+8.17%) |
Jun 24, 2025 | 2.200 | 2.297 | 2.200 | 2.265 | 4,163 | +0.06(+2.95%) |
Jun 23, 2025 | 2.300 | 2.300 | 2.200 | 2.200 | 4,735 | +0.00(+0.00%) |
Jun 20, 2025 | 2.265 | 2.321 | 2.200 | 2.200 | 13,478 | -0.05(-2.22%) |
Jun 18, 2025 | 2.200 | 2.290 | 2.200 | 2.250 | 4,557 | +0.00(+0.00%) |
Jun 17, 2025 | 2.260 | 2.260 | 2.250 | 2.250 | 609 | +0.02(+0.90%) |
Jun 16, 2025 | 2.305 | 2.305 | 2.210 | 2.230 | 2,120 | -0.06(-2.62%) |
Jun 13, 2025 | 2.230 | 2.330 | 2.230 | 2.290 | 5,277 | +0.03(+1.33%) |
Jun 12, 2025 | 2.221 | 2.400 | 2.221 | 2.260 | 7,028 | -0.07(-3.00%) |
Jun 11, 2025 | 2.230 | 2.343 | 2.230 | 2.330 | 11,340 | +0.03(+1.30%) |
Jun 10, 2025 | 2.141 | 2.330 | 2.141 | 2.300 | 8,380 | +0.09(+4.07%) |
Jun 09, 2025 | 2.190 | 2.246 | 2.180 | 2.210 | 7,279 | +0.03(+1.34%) |
Jun 06, 2025 | 2.185 | 2.198 | 2.110 | 2.181 | 6,817 | +0.03(+1.43%) |
Jun 05, 2025 | 2.125 | 2.150 | 2.125 | 2.150 | 6,790 | -0.04(-1.83%) |
Jun 04, 2025 | 2.130 | 2.245 | 2.130 | 2.190 | 3,130 | +0.04(+1.86%) |
Jun 03, 2025 | 2.180 | 2.230 | 2.148 | 2.150 | 1,489 | -0.07(-2.94%) |