Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2025 | 8.790 | 9.290 | 8.410 | 9.220 | 221,383 | +0.33(+3.65%) |
Aug 19, 2025 | 9.070 | 9.254 | 8.890 | 8.895 | 117,920 | -0.17(-1.82%) |
Aug 18, 2025 | 9.030 | 9.350 | 8.870 | 9.060 | 227,480 | +0.04(+0.44%) |
Aug 15, 2025 | 9.600 | 9.800 | 8.803 | 9.020 | 176,007 | +0.07(+0.78%) |
Aug 14, 2025 | 8.920 | 9.000 | 8.585 | 8.950 | 944,343 | -0.12(-1.38%) |
Aug 13, 2025 | 9.470 | 9.700 | 8.930 | 9.075 | 105,389 | -0.29(-3.04%) |
Aug 12, 2025 | 9.010 | 9.880 | 8.510 | 9.360 | 148,096 | +0.35(+3.94%) |
Aug 11, 2025 | 8.930 | 9.700 | 8.290 | 9.005 | 213,813 | +0.08(+0.84%) |
Aug 08, 2025 | 8.760 | 9.250 | 8.370 | 8.930 | 392,508 | +0.58(+6.95%) |
Aug 07, 2025 | 8.350 | 8.790 | 8.010 | 8.350 | 857,017 | +0.04(+0.48%) |
Aug 06, 2025 | 8.290 | 8.630 | 8.003 | 8.310 | 186,633 | +0.11(+1.34%) |
Aug 05, 2025 | 9.140 | 9.200 | 7.870 | 8.200 | 1,546,870 | -0.77(-8.58%) |
Aug 04, 2025 | 7.980 | 9.410 | 7.950 | 8.970 | 247,373 | +1.08(+13.69%) |
Aug 01, 2025 | 7.730 | 8.753 | 7.514 | 7.890 | 242,144 | +0.00(+0.00%) |
Jul 31, 2025 | 6.570 | 7.960 | 6.570 | 7.890 | 708,995 | +1.23(+18.47%) |
Jul 30, 2025 | 6.650 | 7.110 | 6.510 | 6.660 | 56,833 | +0.12(+1.83%) |
Jul 29, 2025 | 6.640 | 6.800 | 6.210 | 6.540 | 72,565 | -0.04(-0.61%) |
Jul 28, 2025 | 6.600 | 6.888 | 6.580 | 6.580 | 59,982 | -0.11(-1.64%) |
Jul 25, 2025 | 6.700 | 6.750 | 6.355 | 6.690 | 112,663 | +0.06(+0.90%) |
Jul 24, 2025 | 6.600 | 6.743 | 6.500 | 6.630 | 22,446 | -0.04(-0.60%) |
Jul 23, 2025 | 6.470 | 6.886 | 6.340 | 6.670 | 87,902 | +0.25(+3.89%) |
Jul 22, 2025 | 6.690 | 6.926 | 6.400 | 6.420 | 62,925 | -0.31(-4.61%) |
Jul 21, 2025 | 6.600 | 7.150 | 6.345 | 6.730 | 116,147 | +0.48(+7.68%) |
Jul 18, 2025 | 5.600 | 6.500 | 5.500 | 6.250 | 801,169 | +0.59(+10.42%) |
Jul 17, 2025 | 4.900 | 5.800 | 4.810 | 5.660 | 381,649 | +0.81(+16.70%) |
Jul 16, 2025 | 4.850 | 4.950 | 4.820 | 4.850 | 26,870 | +0.05(+1.04%) |
Jul 15, 2025 | 4.910 | 4.950 | 4.723 | 4.800 | 32,067 | -0.10(-2.04%) |
Jul 14, 2025 | 4.830 | 4.947 | 4.755 | 4.900 | 24,519 | +0.12(+2.51%) |
Jul 11, 2025 | 4.880 | 4.900 | 4.610 | 4.780 | 40,370 | -0.12(-2.45%) |
Jul 10, 2025 | 4.960 | 4.960 | 4.801 | 4.900 | 21,165 | -0.05(-1.01%) |
Jul 09, 2025 | 4.920 | 5.020 | 4.820 | 4.950 | 52,735 | +0.10(+2.06%) |
Jul 08, 2025 | 4.780 | 4.990 | 4.630 | 4.850 | 32,281 | +0.10(+2.11%) |
Jul 07, 2025 | 4.910 | 4.980 | 4.750 | 4.750 | 30,001 | -0.21(-4.23%) |
Jul 03, 2025 | 5.020 | 5.020 | 4.910 | 4.960 | 22,006 | +0.02(+0.40%) |
Jul 02, 2025 | 4.840 | 5.020 | 4.760 | 4.940 | 554,202 | +0.10(+2.07%) |
Jul 01, 2025 | 4.980 | 5.050 | 4.797 | 4.840 | 52,820 | -0.15(-3.01%) |
Jun 30, 2025 | 4.850 | 5.000 | 4.760 | 4.990 | 70,881 | +0.21(+4.39%) |
Jun 27, 2025 | 4.780 | 4.850 | 4.550 | 4.780 | 93,801 | +0.02(+0.42%) |
Jun 26, 2025 | 4.780 | 4.828 | 4.530 | 4.760 | 52,797 | -0.03(-0.63%) |
Jun 25, 2025 | 5.020 | 5.020 | 4.500 | 4.790 | 264,287 | -0.16(-3.23%) |
Jun 24, 2025 | 4.920 | 4.950 | 4.730 | 4.950 | 69,112 | +0.16(+3.34%) |
Jun 23, 2025 | 4.550 | 4.900 | 4.550 | 4.790 | 52,240 | +0.15(+3.23%) |
Jun 20, 2025 | 4.810 | 4.920 | 4.582 | 4.640 | 33,833 | -0.12(-2.52%) |
Jun 18, 2025 | 4.510 | 4.898 | 4.470 | 4.760 | 41,204 | +0.29(+6.49%) |
Jun 17, 2025 | 4.600 | 4.770 | 4.460 | 4.470 | 66,739 | -0.14(-3.04%) |
Jun 16, 2025 | 4.890 | 4.900 | 4.600 | 4.610 | 28,728 | -0.23(-4.75%) |
Jun 13, 2025 | 4.680 | 4.950 | 4.680 | 4.840 | 44,230 | -0.04(-0.82%) |
Jun 12, 2025 | 4.710 | 4.950 | 4.620 | 4.880 | 47,041 | +0.17(+3.61%) |
Jun 11, 2025 | 4.880 | 4.978 | 4.590 | 4.710 | 38,294 | -0.11(-2.28%) |
Jun 10, 2025 | 4.660 | 5.000 | 4.605 | 4.820 | 129,149 | +0.26(+5.70%) |
Jun 09, 2025 | 4.300 | 4.690 | 4.202 | 4.560 | 197,394 | +0.46(+11.22%) |
Jun 06, 2025 | 4.330 | 4.490 | 4.060 | 4.100 | 89,070 | -0.23(-5.31%) |
Jun 05, 2025 | 4.310 | 4.500 | 4.150 | 4.330 | 495,961 | -0.02(-0.46%) |
Jun 04, 2025 | 4.420 | 4.547 | 4.125 | 4.350 | 49,590 | -0.05(-1.14%) |
Jun 03, 2025 | 4.450 | 4.475 | 4.270 | 4.400 | 69,357 | +0.05(+1.15%) |