Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2025 | 5.870 | 6.080 | 5.000 | 5.050 | 241,447 | -0.82(-13.97%) |
Oct 15, 2025 | 6.080 | 6.300 | 5.640 | 5.870 | 332,836 | -0.21(-3.45%) |
Oct 14, 2025 | 6.240 | 6.490 | 6.050 | 6.080 | 861,416 | -0.13(-2.09%) |
Oct 13, 2025 | 5.500 | 7.540 | 5.250 | 6.210 | 1,333,253 | +0.76(+13.94%) |
Oct 10, 2025 | 5.290 | 5.800 | 4.950 | 5.450 | 465,299 | +0.16(+3.02%) |
Oct 09, 2025 | 5.290 | 5.300 | 5.075 | 5.290 | 34,447 | +0.33(+6.65%) |
Oct 08, 2025 | 5.050 | 5.182 | 4.930 | 4.960 | 182,823 | -0.14(-2.75%) |
Oct 07, 2025 | 5.420 | 5.420 | 5.000 | 5.100 | 12,870 | +0.05(+0.99%) |
Oct 06, 2025 | 4.980 | 5.410 | 4.900 | 5.050 | 78,877 | +0.19(+3.95%) |
Oct 03, 2025 | 4.750 | 4.900 | 4.705 | 4.858 | 41,690 | +0.38(+8.56%) |
Oct 02, 2025 | 4.350 | 4.490 | 4.350 | 4.475 | 7,706 | +0.12(+2.87%) |
Oct 01, 2025 | 4.285 | 4.375 | 4.275 | 4.350 | 13,048 | +0.05(+1.28%) |
Sep 30, 2025 | 4.200 | 4.295 | 4.190 | 4.295 | 6,437 | +0.04(+1.06%) |
Sep 29, 2025 | 4.250 | 4.450 | 3.820 | 4.250 | 2,900 | -0.10(-2.30%) |
Sep 26, 2025 | 4.400 | 4.400 | 4.326 | 4.350 | 7,503 | -0.05(-1.14%) |
Sep 25, 2025 | 4.400 | 4.400 | 4.200 | 4.400 | 6,650 | +0.20(+4.64%) |
Sep 24, 2025 | 4.090 | 4.390 | 3.990 | 4.205 | 6,703 | +0.20(+4.86%) |
Sep 23, 2025 | 4.010 | 4.010 | 4.010 | 4.010 | 5,076 | +0.13(+3.35%) |
Sep 22, 2025 | 3.640 | 4.050 | 3.390 | 3.880 | 51,482 | -0.18(-4.45%) |
Sep 19, 2025 | 4.025 | 4.100 | 4.000 | 4.061 | 11,006 | -0.13(-3.09%) |
Sep 18, 2025 | 4.100 | 4.190 | 3.950 | 4.190 | 52,840 | +0.09(+2.20%) |
Sep 17, 2025 | 4.120 | 4.400 | 3.718 | 4.100 | 24,217 | +0.01(+0.24%) |
Sep 16, 2025 | 4.050 | 4.240 | 4.040 | 4.090 | 5,560 | +0.44(+12.05%) |
Sep 15, 2025 | 3.900 | 3.998 | 3.550 | 3.650 | 1,985 | -0.15(-3.95%) |
Sep 12, 2025 | 3.650 | 3.800 | 3.650 | 3.800 | 1,101 | +0.00(+0.00%) |
Sep 11, 2025 | 3.780 | 3.819 | 3.500 | 3.800 | 3,817 | +0.13(+3.54%) |
Sep 10, 2025 | 3.800 | 4.000 | 3.620 | 3.670 | 22,957 | -0.55(-13.03%) |
Sep 09, 2025 | 4.000 | 4.400 | 3.800 | 4.220 | 1,517 | -0.03(-0.71%) |
Sep 08, 2025 | 4.075 | 4.310 | 4.050 | 4.250 | 2,677 | +0.20(+4.86%) |
Sep 05, 2025 | 3.960 | 4.053 | 3.960 | 4.053 | 1,525 | -0.10(-2.45%) |
Sep 04, 2025 | 4.100 | 4.155 | 4.095 | 4.155 | 4,040 | +0.06(+1.34%) |
Sep 03, 2025 | 4.030 | 4.100 | 4.030 | 4.100 | 2,656 | +0.05(+1.36%) |
Sep 02, 2025 | 4.075 | 4.100 | 4.025 | 4.045 | 8,725 | -0.05(-1.34%) |
Aug 29, 2025 | 4.100 | 4.200 | 3.870 | 4.100 | 12,049 | +0.01(+0.37%) |
Aug 28, 2025 | 4.135 | 4.150 | 4.085 | 4.085 | 3,102 | -0.07(-1.57%) |
Aug 27, 2025 | 4.270 | 4.270 | 3.940 | 4.150 | 26,300 | +0.08(+1.84%) |
Aug 26, 2025 | 4.200 | 4.200 | 4.060 | 4.075 | 6,140 | -0.08(-1.81%) |
Aug 25, 2025 | 4.105 | 4.190 | 4.100 | 4.150 | 5,048 | +0.15(+3.75%) |
Aug 22, 2025 | 4.000 | 4.125 | 3.963 | 4.000 | 21,445 | -0.21(-4.99%) |
Aug 21, 2025 | 4.000 | 4.250 | 4.000 | 4.210 | 7,762 | +0.01(+0.24%) |
Aug 20, 2025 | 4.150 | 4.440 | 3.990 | 4.200 | 27,292 | +0.01(+0.24%) |
Aug 19, 2025 | 4.345 | 4.540 | 4.190 | 4.190 | 10,325 | -0.05(-1.13%) |
Aug 18, 2025 | 4.225 | 4.250 | 4.150 | 4.238 | 17,327 | +0.09(+2.12%) |
Aug 15, 2025 | 4.250 | 4.490 | 4.100 | 4.150 | 36,300 | -0.09(-2.12%) |
Aug 14, 2025 | 4.269 | 4.400 | 4.050 | 4.240 | 28,231 | -0.07(-1.62%) |
Aug 13, 2025 | 4.490 | 4.490 | 4.100 | 4.310 | 130,440 | +0.37(+9.39%) |
Aug 12, 2025 | 4.010 | 4.150 | 3.940 | 3.940 | 32,330 | +0.04(+1.03%) |
Aug 11, 2025 | 4.240 | 4.240 | 3.900 | 3.900 | 15,818 | -0.10(-2.50%) |
Aug 08, 2025 | 3.800 | 4.000 | 3.800 | 4.000 | 49,010 | +0.25(+6.67%) |
Aug 07, 2025 | 3.875 | 3.900 | 3.750 | 3.750 | 92,216 | -0.12(-3.10%) |
Aug 06, 2025 | 3.960 | 4.230 | 3.770 | 3.870 | 12,278 | -0.08(-2.03%) |
Aug 05, 2025 | 3.520 | 3.960 | 3.520 | 3.950 | 10,649 | +0.50(+14.49%) |
Aug 04, 2025 | 3.450 | 3.450 | 3.350 | 3.450 | 4,021 | +0.25(+7.81%) |