Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 5.180 | 5.360 | 5.130 | 5.280 | 590,555 | +0.10(+1.93%) |
Sep 11, 2025 | 5.200 | 5.210 | 5.060 | 5.180 | 356,320 | +0.06(+1.17%) |
Sep 10, 2025 | 5.040 | 5.270 | 4.950 | 5.120 | 492,732 | +0.10(+1.99%) |
Sep 09, 2025 | 5.050 | 5.120 | 4.940 | 5.020 | 310,166 | -0.01(-0.20%) |
Sep 08, 2025 | 4.950 | 5.070 | 4.800 | 5.030 | 571,177 | +0.16(+3.29%) |
Sep 05, 2025 | 4.800 | 4.895 | 4.760 | 4.870 | 200,417 | +0.15(+3.18%) |
Sep 04, 2025 | 4.810 | 4.880 | 4.700 | 4.720 | 276,828 | -0.12(-2.48%) |
Sep 03, 2025 | 4.770 | 4.900 | 4.700 | 4.840 | 327,493 | +0.04(+0.83%) |
Sep 02, 2025 | 4.730 | 4.825 | 4.680 | 4.800 | 306,757 | +0.00(+0.00%) |
Aug 29, 2025 | 4.800 | 4.900 | 4.640 | 4.800 | 343,787 | -0.07(-1.44%) |
Aug 28, 2025 | 4.900 | 4.935 | 4.770 | 4.870 | 430,493 | -0.03(-0.61%) |
Aug 27, 2025 | 4.840 | 5.010 | 4.580 | 4.900 | 559,117 | +0.27(+5.83%) |
Aug 26, 2025 | 4.950 | 4.960 | 4.600 | 4.630 | 255,276 | -0.17(-3.54%) |
Aug 25, 2025 | 4.830 | 4.880 | 4.770 | 4.800 | 210,220 | +0.02(+0.42%) |
Aug 22, 2025 | 4.970 | 5.070 | 4.770 | 4.780 | 350,271 | -0.18(-3.63%) |
Aug 21, 2025 | 4.880 | 4.970 | 4.780 | 4.960 | 739,762 | +0.07(+1.43%) |
Aug 20, 2025 | 5.150 | 5.150 | 4.730 | 4.890 | 307,673 | -0.20(-3.93%) |
Aug 19, 2025 | 5.350 | 5.370 | 5.020 | 5.090 | 1,059,861 | +0.19(+3.88%) |
Aug 18, 2025 | 4.190 | 4.940 | 4.160 | 4.900 | 1,184,666 | +0.72(+17.22%) |
Aug 15, 2025 | 4.210 | 4.290 | 4.100 | 4.180 | 646,591 | -0.02(-0.48%) |
Aug 14, 2025 | 4.210 | 4.270 | 4.200 | 4.200 | 144,699 | -0.08(-1.87%) |
Aug 13, 2025 | 4.240 | 4.350 | 4.230 | 4.280 | 90,853 | +0.10(+2.39%) |
Aug 12, 2025 | 4.250 | 4.250 | 4.135 | 4.180 | 117,267 | -0.07(-1.65%) |
Aug 11, 2025 | 4.330 | 4.330 | 4.220 | 4.250 | 150,212 | -0.08(-1.85%) |
Aug 08, 2025 | 4.280 | 4.330 | 4.160 | 4.330 | 103,188 | +0.04(+0.93%) |
Aug 07, 2025 | 4.410 | 4.410 | 4.250 | 4.290 | 115,318 | -0.09(-2.05%) |
Aug 06, 2025 | 4.450 | 4.570 | 4.330 | 4.380 | 498,517 | -0.03(-0.68%) |
Aug 05, 2025 | 4.220 | 4.455 | 4.220 | 4.410 | 201,078 | +0.28(+6.78%) |
Aug 04, 2025 | 4.230 | 4.270 | 4.070 | 4.130 | 325,538 | -0.03(-0.72%) |
Aug 01, 2025 | 4.130 | 4.220 | 4.075 | 4.160 | 373,520 | -0.07(-1.65%) |
Jul 31, 2025 | 4.190 | 4.292 | 4.160 | 4.230 | 153,568 | -0.02(-0.47%) |
Jul 30, 2025 | 4.320 | 4.320 | 4.190 | 4.250 | 422,716 | -0.07(-1.62%) |
Jul 29, 2025 | 4.490 | 4.490 | 4.320 | 4.320 | 218,457 | -0.15(-3.36%) |
Jul 28, 2025 | 4.530 | 4.575 | 4.450 | 4.470 | 165,923 | -0.04(-0.89%) |
Jul 25, 2025 | 4.650 | 4.650 | 4.460 | 4.510 | 204,723 | -0.16(-3.43%) |
Jul 24, 2025 | 4.750 | 4.780 | 4.630 | 4.670 | 197,492 | -0.04(-0.85%) |
Jul 23, 2025 | 4.790 | 4.875 | 4.700 | 4.710 | 155,772 | -0.08(-1.67%) |
Jul 22, 2025 | 4.720 | 4.950 | 4.650 | 4.790 | 263,766 | +0.11(+2.35%) |
Jul 21, 2025 | 4.740 | 4.740 | 4.580 | 4.680 | 276,382 | -0.02(-0.43%) |
Jul 18, 2025 | 4.870 | 4.910 | 4.685 | 4.700 | 265,888 | -0.13(-2.69%) |
Jul 17, 2025 | 4.670 | 4.950 | 4.670 | 4.830 | 288,104 | +0.17(+3.65%) |
Jul 16, 2025 | 4.670 | 4.700 | 4.570 | 4.660 | 279,621 | -0.03(-0.64%) |
Jul 15, 2025 | 4.630 | 4.710 | 4.500 | 4.690 | 148,364 | +0.11(+2.40%) |
Jul 14, 2025 | 4.730 | 4.730 | 4.520 | 4.580 | 259,242 | -0.14(-2.97%) |
Jul 11, 2025 | 4.740 | 4.850 | 4.640 | 4.720 | 149,282 | -0.06(-1.26%) |
Jul 10, 2025 | 4.770 | 4.790 | 4.660 | 4.780 | 232,765 | +0.02(+0.42%) |
Jul 09, 2025 | 4.790 | 4.790 | 4.623 | 4.760 | 259,458 | -0.04(-0.83%) |
Jul 08, 2025 | 4.700 | 4.865 | 4.700 | 4.800 | 384,367 | +0.13(+2.78%) |
Jul 07, 2025 | 4.400 | 4.720 | 4.350 | 4.670 | 519,848 | +0.28(+6.38%) |
Jul 03, 2025 | 4.130 | 4.420 | 4.080 | 4.390 | 301,254 | +0.26(+6.30%) |
Jul 02, 2025 | 3.980 | 4.140 | 3.950 | 4.130 | 1,086,265 | +0.15(+3.77%) |