Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (21/08/2025 to 03/09/2025) |
3.98 | 4.10 | 3.84 | 4.06 | 229,010,684 |
Previous 4 weeks (21/07/2025 to 20/08/2025) |
3.82 | 4.08 | 3.72 | 3.96 | 626,637,158 |
Daily Historical Data | |||||
17/09/2025 | 4.46 | 4.48 | 4.42 | 4.48 | 33,900,085 |
16/09/2025 | 4.28 | 4.50 | 4.28 | 4.46 | 85,470,741 |
15/09/2025 | 4.26 | 4.28 | 4.22 | 4.28 | 12,704,233 |
12/09/2025 | 4.30 | 4.32 | 4.24 | 4.28 | 16,179,514 |
11/09/2025 | 4.24 | 4.30 | 4.22 | 4.28 | 21,068,814 |
10/09/2025 | 4.26 | 4.34 | 4.20 | 4.24 | 33,243,011 |
09/09/2025 | 4.20 | 4.26 | 4.16 | 4.26 | 22,557,697 |
08/09/2025 | 4.12 | 4.22 | 4.12 | 4.20 | 44,972,664 |
05/09/2025 | 4.10 | 4.14 | 4.06 | 4.12 | 20,661,745 |
04/09/2025 | 4.08 | 4.20 | 4.08 | 4.10 | 44,519,676 |
03/09/2025 | 4.00 | 4.10 | 3.98 | 4.06 | 42,591,434 |
02/09/2025 | 4.02 | 4.06 | 3.98 | 4.02 | 25,207,152 |
01/09/2025 | 3.90 | 4.02 | 3.90 | 4.00 | 25,999,943 |
29/08/2025 | 3.90 | 3.98 | 3.84 | 3.90 | 40,322,707 |
28/08/2025 | 3.90 | 3.94 | 3.88 | 3.92 | 13,606,867 |
27/08/2025 | 3.96 | 3.98 | 3.90 | 3.90 | 12,167,433 |
26/08/2025 | 4.00 | 4.02 | 3.94 | 3.94 | 23,695,762 |
25/08/2025 | 3.98 | 4.02 | 3.96 | 4.00 | 24,528,665 |
22/08/2025 | 3.96 | 4.00 | 3.94 | 3.94 | 7,794,826 |
21/08/2025 | 3.98 | 3.98 | 3.92 | 3.94 | 13,095,895 |
20/08/2025 | 3.96 | 3.98 | 3.90 | 3.96 | 29,245,992 |
19/08/2025 | 3.98 | 4.02 | 3.96 | 3.98 | 7,987,726 |
18/08/2025 | 4.02 | 4.04 | 3.96 | 4.00 | 25,228,804 |
15/08/2025 | 4.04 | 4.06 | 4.00 | 4.02 | 23,187,819 |
14/08/2025 | 3.98 | 4.08 | 3.98 | 4.04 | 36,206,836 |
13/08/2025 | 4.00 | 4.04 | 3.94 | 3.98 | 36,219,703 |
08/08/2025 | 3.98 | 4.00 | 3.92 | 3.94 | 25,416,670 |
07/08/2025 | 4.02 | 4.06 | 3.96 | 3.98 | 32,670,848 |
06/08/2025 | 3.86 | 4.04 | 3.86 | 4.04 | 59,145,071 |
05/08/2025 | 3.84 | 3.92 | 3.80 | 3.88 | 26,775,289 |
04/08/2025 | 3.84 | 3.84 | 3.76 | 3.82 | 17,435,359 |
01/08/2025 | 3.82 | 3.90 | 3.80 | 3.82 | 28,100,844 |
31/07/2025 | 3.88 | 3.88 | 3.80 | 3.82 | 73,995,881 |
30/07/2025 | 3.82 | 3.90 | 3.82 | 3.88 | 39,371,107 |
29/07/2025 | 3.78 | 3.84 | 3.72 | 3.82 | 32,081,367 |
25/07/2025 | 3.82 | 3.82 | 3.76 | 3.78 | 29,366,222 |
24/07/2025 | 3.90 | 3.92 | 3.82 | 3.84 | 24,184,930 |
23/07/2025 | 3.84 | 3.94 | 3.84 | 3.92 | 34,135,389 |
22/07/2025 | 3.86 | 3.92 | 3.84 | 3.86 | 28,322,935 |
21/07/2025 | 3.82 | 3.86 | 3.78 | 3.82 | 17,558,366 |
18/07/2025 | 3.84 | 3.84 | 3.76 | 3.80 | 25,214,080 |
17/07/2025 | 3.80 | 3.84 | 3.76 | 3.84 | 40,257,504 |
16/07/2025 | 3.80 | 3.82 | 3.72 | 3.74 | 30,300,505 |
15/07/2025 | 3.76 | 3.84 | 3.76 | 3.82 | 19,316,779 |
14/07/2025 | 3.58 | 3.68 | 3.58 | 3.66 | 25,221,193 |
11/07/2025 | 3.52 | 3.60 | 3.52 | 3.58 | 9,795,410 |
09/07/2025 | 3.52 | 3.54 | 3.48 | 3.52 | 8,250,763 |
08/07/2025 | 3.50 | 3.56 | 3.48 | 3.54 | 20,168,140 |
07/07/2025 | 3.58 | 3.58 | 3.50 | 3.54 | 25,643,352 |
04/07/2025 | 3.64 | 3.66 | 3.56 | 3.58 | 12,197,605 |
03/07/2025 | 3.60 | 3.66 | 3.58 | 3.64 | 16,072,179 |
02/07/2025 | 3.50 | 3.66 | 3.50 | 3.64 | 28,409,223 |
01/07/2025 | 3.40 | 3.54 | 3.38 | 3.52 | 21,661,103 |
30/06/2025 | 3.36 | 3.42 | 3.30 | 3.42 | 22,988,036 |
27/06/2025 | 3.46 | 3.48 | 3.34 | 3.34 | 21,869,192 |
26/06/2025 | 3.36 | 3.52 | 3.36 | 3.48 | 28,743,572 |
25/06/2025 | 3.32 | 3.42 | 3.26 | 3.40 | 53,384,725 |
24/06/2025 | 3.32 | 3.34 | 3.22 | 3.30 | 77,182,291 |
23/06/2025 | 3.26 | 3.30 | 3.18 | 3.28 | 42,793,029 |
20/06/2025 | 3.32 | 3.36 | 3.28 | 3.28 | 53,798,045 |