Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 12.97 | 13.46 | 12.89 | 13.08 | 21,513,496 | +0.21(+1.63%) |
Jul 02, 2025 | 13.30 | 13.33 | 12.83 | 12.87 | 42,245,408 | -0.60(-4.45%) |
Jul 01, 2025 | 13.55 | 13.55 | 12.97 | 13.47 | 30,267,038 | -0.27(-1.97%) |
Jun 30, 2025 | 13.60 | 13.82 | 13.56 | 13.74 | 18,738,336 | +0.14(+1.03%) |
Jun 27, 2025 | 13.94 | 13.95 | 13.38 | 13.60 | 27,501,908 | -0.31(-2.23%) |
Jun 26, 2025 | 13.79 | 14.14 | 13.66 | 13.91 | 17,751,326 | +0.15(+1.09%) |
Jun 25, 2025 | 13.88 | 13.91 | 13.53 | 13.76 | 14,580,491 | -0.05(-0.36%) |
Jun 24, 2025 | 13.84 | 13.98 | 13.69 | 13.81 | 17,727,228 | +0.16(+1.17%) |
Jun 23, 2025 | 13.53 | 13.93 | 13.43 | 13.65 | 22,317,164 | +0.08(+0.59%) |
Jun 20, 2025 | 13.93 | 14.03 | 13.38 | 13.57 | 28,260,168 | -0.20(-1.45%) |
Jun 18, 2025 | 13.44 | 13.91 | 13.36 | 13.77 | 15,930,949 | +0.38(+2.84%) |
Jun 17, 2025 | 13.48 | 13.69 | 13.26 | 13.39 | 21,394,544 | -0.37(-2.69%) |
Jun 16, 2025 | 13.63 | 14.14 | 13.45 | 13.76 | 26,473,156 | +0.34(+2.53%) |
Jun 13, 2025 | 13.57 | 13.74 | 13.35 | 13.42 | 26,994,644 | -0.49(-3.52%) |
Jun 12, 2025 | 13.98 | 14.13 | 13.88 | 13.91 | 14,805,059 | -0.29(-2.04%) |
Jun 11, 2025 | 14.61 | 14.80 | 14.06 | 14.20 | 20,805,716 | -0.20(-1.39%) |
Jun 10, 2025 | 14.59 | 14.73 | 14.27 | 14.40 | 19,557,204 | +0.00(+0.00%) |
Jun 09, 2025 | 14.15 | 14.55 | 13.99 | 14.40 | 27,147,652 | +0.40(+2.86%) |
Jun 06, 2025 | 13.91 | 14.13 | 13.69 | 14.00 | 24,451,504 | +0.22(+1.60%) |
Jun 05, 2025 | 14.02 | 14.27 | 13.61 | 13.78 | 34,985,612 | -0.23(-1.64%) |
Jun 04, 2025 | 14.37 | 14.53 | 13.87 | 14.01 | 26,183,930 | -0.36(-2.51%) |
Jun 03, 2025 | 14.19 | 14.68 | 14.19 | 14.37 | 22,939,664 | +0.27(+1.91%) |
Jun 02, 2025 | 14.40 | 14.50 | 13.85 | 14.10 | 27,349,868 | -0.43(-2.96%) |
May 30, 2025 | 14.97 | 14.98 | 14.41 | 14.53 | 40,236,612 | -0.48(-3.17%) |
May 29, 2025 | 15.67 | 15.69 | 14.96 | 15.01 | 25,638,960 | -0.47(-3.07%) |
May 28, 2025 | 15.40 | 15.80 | 15.32 | 15.48 | 22,967,598 | +0.11(+0.72%) |
May 27, 2025 | 15.94 | 15.98 | 14.87 | 15.37 | 37,120,000 | -0.26(-1.66%) |
May 23, 2025 | 15.61 | 15.87 | 15.40 | 15.63 | 21,795,012 | -0.28(-1.76%) |
May 22, 2025 | 16.19 | 16.35 | 15.73 | 15.91 | 28,198,270 | -0.43(-2.63%) |
May 21, 2025 | 16.71 | 17.08 | 16.02 | 16.34 | 46,900,360 | -0.58(-3.43%) |
May 20, 2025 | 16.31 | 17.15 | 16.22 | 16.92 | 63,735,152 | +0.63(+3.87%) |
May 19, 2025 | 15.44 | 16.43 | 15.24 | 16.29 | 43,896,124 | +0.48(+3.04%) |
May 16, 2025 | 15.38 | 15.83 | 15.35 | 15.81 | 32,364,388 | +0.51(+3.33%) |
May 15, 2025 | 14.64 | 15.56 | 14.61 | 15.30 | 55,042,368 | +0.48(+3.24%) |
May 14, 2025 | 14.65 | 15.03 | 14.21 | 14.82 | 48,173,736 | -0.05(-0.34%) |
May 13, 2025 | 14.72 | 15.15 | 14.61 | 14.87 | 34,849,512 | +0.23(+1.57%) |
May 12, 2025 | 14.82 | 14.97 | 14.52 | 14.64 | 35,607,356 | +0.38(+2.66%) |
May 09, 2025 | 13.71 | 14.69 | 13.65 | 14.26 | 50,580,876 | +0.58(+4.24%) |
May 08, 2025 | 12.92 | 13.97 | 12.85 | 13.68 | 50,090,624 | +0.96(+7.55%) |
May 07, 2025 | 13.45 | 13.82 | 12.52 | 12.72 | 56,944,344 | -0.78(-5.78%) |
May 06, 2025 | 13.38 | 13.72 | 13.23 | 13.50 | 35,875,600 | -0.05(-0.37%) |
May 05, 2025 | 13.70 | 13.75 | 13.13 | 13.55 | 25,433,144 | -0.28(-2.02%) |
May 02, 2025 | 14.05 | 14.05 | 13.61 | 13.83 | 27,224,008 | +0.07(+0.51%) |