Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2025 | 7.120 | 7.150 | 6.580 | 6.620 | 66,803,980 | -0.53(-7.41%) |
Jul 28, 2025 | 7.520 | 7.570 | 7.010 | 7.150 | 63,078,960 | -0.24(-3.25%) |
Jul 25, 2025 | 7.800 | 7.800 | 7.350 | 7.390 | 63,368,716 | -0.41(-5.26%) |
Jul 24, 2025 | 7.790 | 8.060 | 7.760 | 7.800 | 71,203,984 | -0.13(-1.64%) |
Jul 23, 2025 | 7.550 | 7.940 | 7.420 | 7.930 | 92,290,768 | +0.56(+7.60%) |
Jul 22, 2025 | 7.400 | 7.438 | 6.900 | 7.370 | 74,643,656 | -0.03(-0.41%) |
Jul 21, 2025 | 8.210 | 8.590 | 7.380 | 7.400 | 111,818,048 | -0.55(-6.92%) |
Jul 18, 2025 | 8.390 | 8.480 | 7.860 | 7.950 | 125,673,840 | -0.27(-3.28%) |
Jul 17, 2025 | 7.280 | 8.380 | 7.250 | 8.220 | 205,772,640 | +1.10(+15.45%) |
Jul 16, 2025 | 7.100 | 7.510 | 6.880 | 7.120 | 128,209,072 | +0.02(+0.28%) |
Jul 15, 2025 | 7.090 | 7.170 | 6.680 | 7.100 | 136,532,896 | +0.18(+2.60%) |
Jul 14, 2025 | 6.270 | 6.930 | 6.090 | 6.920 | 118,419,696 | +0.48(+7.45%) |
Jul 11, 2025 | 7.000 | 7.200 | 6.390 | 6.440 | 129,707,600 | -0.68(-9.55%) |
Jul 10, 2025 | 7.190 | 7.490 | 6.840 | 7.120 | 144,030,976 | -0.25(-3.39%) |
Jul 09, 2025 | 7.950 | 8.070 | 6.960 | 7.370 | 169,024,720 | -0.22(-2.90%) |
Jul 08, 2025 | 7.970 | 8.720 | 7.560 | 7.590 | 198,084,944 | -0.19(-2.44%) |
Jul 07, 2025 | 7.760 | 7.990 | 7.220 | 7.780 | 155,190,288 | +0.03(+0.39%) |
Jul 03, 2025 | 7.840 | 8.280 | 7.560 | 7.750 | 201,362,048 | +0.19(+2.51%) |
Jul 02, 2025 | 6.550 | 7.850 | 6.500 | 7.560 | 374,339,456 | +0.91(+13.68%) |
Jul 01, 2025 | 7.150 | 7.150 | 6.270 | 6.650 | 254,568,576 | -0.14(-2.06%) |
Jun 30, 2025 | 6.280 | 7.230 | 6.260 | 6.790 | 355,477,664 | +0.95(+16.27%) |
Jun 27, 2025 | 5.900 | 5.980 | 5.545 | 5.840 | 301,325,440 | +0.04(+0.69%) |
Jun 26, 2025 | 4.890 | 5.890 | 4.830 | 5.800 | 271,297,184 | +0.99(+20.58%) |
Jun 25, 2025 | 5.800 | 5.890 | 4.700 | 4.810 | 257,866,736 | -0.42(-8.03%) |
Jun 24, 2025 | 4.240 | 5.250 | 4.230 | 5.230 | 298,072,192 | +1.05(+25.12%) |
Jun 23, 2025 | 3.900 | 4.180 | 3.780 | 4.180 | 194,803,664 | +0.18(+4.50%) |
Jun 20, 2025 | 4.030 | 4.090 | 3.810 | 4.000 | 167,333,696 | +0.04(+1.01%) |
Jun 18, 2025 | 4.110 | 4.300 | 3.920 | 3.960 | 205,313,280 | -0.09(-2.22%) |
Jun 17, 2025 | 4.130 | 4.400 | 4.000 | 4.050 | 183,424,368 | -0.09(-2.17%) |
Jun 16, 2025 | 3.750 | 4.140 | 3.735 | 4.140 | 140,502,032 | +0.42(+11.29%) |
Jun 13, 2025 | 3.720 | 3.930 | 3.650 | 3.720 | 95,898,840 | -0.11(-2.87%) |
Jun 12, 2025 | 3.730 | 3.940 | 3.690 | 3.830 | 77,078,464 | +0.10(+2.68%) |
Jun 11, 2025 | 3.870 | 3.990 | 3.730 | 3.730 | 108,951,072 | -0.04(-1.06%) |
Jun 10, 2025 | 3.910 | 3.940 | 3.700 | 3.770 | 77,087,632 | -0.13(-3.33%) |
Jun 09, 2025 | 3.920 | 3.940 | 3.790 | 3.900 | 72,072,688 | +0.05(+1.30%) |
Jun 06, 2025 | 3.870 | 4.030 | 3.810 | 3.850 | 61,997,952 | +0.08(+2.12%) |
Jun 05, 2025 | 4.190 | 4.190 | 3.650 | 3.770 | 129,417,632 | -0.49(-11.50%) |
Jun 04, 2025 | 3.820 | 4.420 | 3.720 | 4.260 | 187,734,416 | +0.47(+12.40%) |
Jun 03, 2025 | 4.050 | 4.210 | 3.780 | 3.790 | 94,112,280 | -0.16(-4.05%) |
Jun 02, 2025 | 4.020 | 4.110 | 3.890 | 3.950 | 100,573,640 | -0.21(-5.05%) |
May 30, 2025 | 3.900 | 4.340 | 3.840 | 4.160 | 157,841,920 | +0.29(+7.49%) |
May 29, 2025 | 4.390 | 4.400 | 3.870 | 3.870 | 69,028,256 | -0.27(-6.52%) |
May 28, 2025 | 4.550 | 4.610 | 4.040 | 4.140 | 94,047,016 | -0.35(-7.80%) |
May 27, 2025 | 3.780 | 4.550 | 3.755 | 4.490 | 171,787,584 | +0.85(+23.35%) |
May 23, 2025 | 3.730 | 3.800 | 3.560 | 3.640 | 92,924,448 | -0.18(-4.71%) |
May 22, 2025 | 3.720 | 4.130 | 3.660 | 3.820 | 124,017,072 | +0.10(+2.69%) |
May 21, 2025 | 3.510 | 4.130 | 3.480 | 3.720 | 118,923,608 | +0.17(+4.79%) |
May 20, 2025 | 3.740 | 3.778 | 3.500 | 3.550 | 43,481,948 | -0.17(-4.57%) |
May 19, 2025 | 3.500 | 3.755 | 3.440 | 3.720 | 58,129,260 | +0.05(+1.36%) |
May 16, 2025 | 3.700 | 3.830 | 3.590 | 3.670 | 63,910,792 | +0.03(+0.82%) |
May 15, 2025 | 3.770 | 3.790 | 3.490 | 3.640 | 74,562,224 | -0.21(-5.45%) |
May 14, 2025 | 4.000 | 4.370 | 3.750 | 3.850 | 120,491,176 | +0.29(+8.15%) |
May 13, 2025 | 3.280 | 3.850 | 3.278 | 3.560 | 97,903,840 | +0.31(+9.54%) |
May 12, 2025 | 3.390 | 3.400 | 3.220 | 3.250 | 59,130,984 | +0.09(+2.85%) |
May 09, 2025 | 3.270 | 3.288 | 3.080 | 3.160 | 44,200,576 | -0.09(-2.77%) |
May 08, 2025 | 3.140 | 3.280 | 3.100 | 3.250 | 54,424,068 | +0.20(+6.56%) |
May 07, 2025 | 3.080 | 3.110 | 2.960 | 3.050 | 44,519,676 | -0.04(-1.29%) |
May 06, 2025 | 3.090 | 3.190 | 3.010 | 3.090 | 62,347,864 | -0.12(-3.74%) |
May 05, 2025 | 3.310 | 3.340 | 3.080 | 3.210 | 61,901,224 | -0.15(-4.46%) |
May 02, 2025 | 3.120 | 3.430 | 3.080 | 3.360 | 90,396,280 | +0.02(+0.60%) |