Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Summary | |||||
Recent 2 weeks (09/05/2025 to 23/05/2025) |
4.200 | 4.280 | 4.000 | 4.080 | 8,431,900 |
Previous 2 weeks (24/04/2025 to 08/05/2025) |
4.270 | 4.310 | 4.120 | 4.220 | 9,943,000 |
Previous 4 weeks (25/03/2025 to 23/04/2025) |
4.120 | 4.280 | 3.920 | 4.240 | 28,367,500 |
Daily Historical Data | |||||
23/05/2025 | 4.080 | 4.100 | 4.060 | 4.080 | 257,500 |
22/05/2025 | 4.070 | 4.120 | 4.050 | 4.070 | 387,600 |
21/05/2025 | 4.140 | 4.180 | 4.060 | 4.080 | 829,600 |
20/05/2025 | 4.140 | 4.150 | 4.110 | 4.140 | 333,300 |
19/05/2025 | 4.120 | 4.130 | 4.080 | 4.100 | 294,800 |
16/05/2025 | 4.030 | 4.160 | 4.030 | 4.120 | 1,017,300 |
15/05/2025 | 4.080 | 4.080 | 4.000 | 4.020 | 1,101,400 |
14/05/2025 | 4.070 | 4.080 | 4.030 | 4.060 | 1,376,700 |
13/05/2025 | 4.250 | 4.280 | 4.040 | 4.070 | 2,164,500 |
09/05/2025 | 4.200 | 4.240 | 4.180 | 4.230 | 669,200 |
08/05/2025 | 4.250 | 4.260 | 4.160 | 4.220 | 799,200 |
07/05/2025 | 4.270 | 4.300 | 4.230 | 4.250 | 2,124,300 |
06/05/2025 | 4.240 | 4.310 | 4.240 | 4.270 | 1,035,500 |
05/05/2025 | 4.200 | 4.240 | 4.150 | 4.230 | 318,400 |
02/05/2025 | 4.230 | 4.230 | 4.190 | 4.200 | 427,200 |
30/04/2025 | 4.200 | 4.230 | 4.140 | 4.230 | 1,999,400 |
29/04/2025 | 4.140 | 4.220 | 4.140 | 4.180 | 1,095,800 |
28/04/2025 | 4.180 | 4.230 | 4.120 | 4.140 | 887,700 |
25/04/2025 | 4.200 | 4.210 | 4.180 | 4.180 | 601,400 |
24/04/2025 | 4.270 | 4.270 | 4.160 | 4.180 | 654,100 |
23/04/2025 | 4.230 | 4.270 | 4.200 | 4.240 | 1,155,200 |
22/04/2025 | 4.200 | 4.250 | 4.190 | 4.230 | 1,005,600 |
21/04/2025 | 4.180 | 4.210 | 4.160 | 4.200 | 480,700 |
17/04/2025 | 4.050 | 4.180 | 4.050 | 4.180 | 805,400 |
16/04/2025 | 4.170 | 4.200 | 4.150 | 4.180 | 858,900 |
15/04/2025 | 4.100 | 4.200 | 4.100 | 4.150 | 828,100 |
14/04/2025 | 4.150 | 4.200 | 4.090 | 4.130 | 1,215,000 |
11/04/2025 | 4.120 | 4.200 | 4.120 | 4.150 | 828,200 |
10/04/2025 | 4.100 | 4.210 | 4.100 | 4.160 | 2,019,700 |
09/04/2025 | 4.110 | 4.110 | 3.920 | 4.050 | 2,647,700 |
08/04/2025 | 4.070 | 4.170 | 4.030 | 4.110 | 2,089,100 |
07/04/2025 | 4.200 | 4.200 | 3.990 | 4.100 | 3,052,100 |
04/04/2025 | 4.240 | 4.280 | 4.230 | 4.260 | 2,088,100 |
03/04/2025 | 4.040 | 4.250 | 4.030 | 4.250 | 2,889,300 |
02/04/2025 | 4.090 | 4.090 | 4.030 | 4.040 | 1,069,300 |
01/04/2025 | 4.150 | 4.160 | 4.070 | 4.090 | 1,560,000 |
28/03/2025 | 4.170 | 4.180 | 4.130 | 4.150 | 797,100 |
27/03/2025 | 4.150 | 4.180 | 4.150 | 4.180 | 1,472,200 |
26/03/2025 | 4.130 | 4.160 | 4.130 | 4.150 | 585,500 |
25/03/2025 | 4.120 | 4.170 | 4.120 | 4.120 | 920,300 |
24/03/2025 | 4.050 | 4.150 | 4.050 | 4.140 | 744,200 |
21/03/2025 | 4.090 | 4.150 | 4.090 | 4.140 | 6,095,500 |
20/03/2025 | 4.080 | 4.090 | 4.030 | 4.080 | 1,041,400 |
19/03/2025 | 4.080 | 4.100 | 4.040 | 4.090 | 996,000 |
18/03/2025 | 4.050 | 4.100 | 4.040 | 4.100 | 1,263,700 |
17/03/2025 | 4.050 | 4.050 | 4.010 | 4.030 | 515,500 |
14/03/2025 | 4.100 | 4.100 | 4.000 | 4.060 | 1,331,900 |
13/03/2025 | 4.040 | 4.130 | 4.040 | 4.110 | 1,835,800 |
12/03/2025 | 3.950 | 4.040 | 3.930 | 4.040 | 3,365,200 |
11/03/2025 | 3.890 | 3.950 | 3.890 | 3.950 | 2,564,700 |
10/03/2025 | 3.930 | 3.930 | 3.880 | 3.890 | 1,352,200 |
07/03/2025 | 3.850 | 3.930 | 3.850 | 3.930 | 1,104,300 |
06/03/2025 | 3.850 | 3.860 | 3.830 | 3.850 | 1,110,500 |
05/03/2025 | 3.830 | 3.850 | 3.810 | 3.850 | 827,901 |
04/03/2025 | 3.820 | 3.840 | 3.800 | 3.800 | 578,100 |
03/03/2025 | 3.780 | 3.820 | 3.780 | 3.820 | 842,800 |
28/02/2025 | 3.830 | 3.850 | 3.790 | 3.790 | 2,652,800 |
27/02/2025 | 3.800 | 3.850 | 3.800 | 3.840 | 1,246,900 |
26/02/2025 | 3.770 | 3.820 | 3.760 | 3.790 | 2,182,700 |
25/02/2025 | 3.810 | 3.820 | 3.760 | 3.760 | 1,182,200 |