Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 14.06 | 15.00 | 13.94 | 14.90 | 1,707,351 | +0.95(+6.81%) |
Jul 01, 2025 | 14.49 | 14.66 | 13.83 | 13.95 | 2,214,168 | -0.04(-0.29%) |
Jun 30, 2025 | 14.14 | 14.55 | 13.83 | 13.99 | 1,759,165 | -0.11(-0.78%) |
Jun 27, 2025 | 14.45 | 14.66 | 13.97 | 14.10 | 4,086,379 | -0.39(-2.69%) |
Jun 26, 2025 | 14.39 | 14.59 | 14.26 | 14.49 | 914,970 | +0.04(+0.28%) |
Jun 25, 2025 | 14.45 | 14.79 | 14.18 | 14.45 | 1,113,337 | +0.05(+0.35%) |
Jun 24, 2025 | 13.93 | 14.44 | 13.67 | 14.40 | 1,852,615 | +0.78(+5.73%) |
Jun 23, 2025 | 13.81 | 13.96 | 13.41 | 13.62 | 1,441,251 | -0.27(-1.94%) |
Jun 20, 2025 | 14.13 | 14.13 | 13.57 | 13.89 | 1,528,824 | -0.20(-1.42%) |
Jun 18, 2025 | 14.00 | 14.28 | 13.68 | 14.09 | 1,010,461 | +0.08(+0.57%) |
Jun 17, 2025 | 14.45 | 14.88 | 13.96 | 14.01 | 1,053,268 | -0.61(-4.17%) |
Jun 16, 2025 | 14.80 | 14.80 | 14.29 | 14.62 | 1,194,766 | +0.07(+0.48%) |
Jun 13, 2025 | 14.57 | 14.96 | 14.19 | 14.55 | 1,998,468 | -0.38(-2.51%) |
Jun 12, 2025 | 15.04 | 15.37 | 14.70 | 14.93 | 1,935,800 | -0.26(-1.74%) |
Jun 11, 2025 | 15.39 | 15.69 | 15.05 | 15.19 | 1,180,641 | -0.07(-0.46%) |
Jun 10, 2025 | 14.68 | 15.62 | 14.68 | 15.26 | 1,861,405 | +0.62(+4.20%) |
Jun 09, 2025 | 15.08 | 15.11 | 14.50 | 14.64 | 1,098,572 | -0.05(-0.37%) |
Jun 06, 2025 | 14.41 | 15.36 | 14.36 | 14.70 | 1,794,421 | +0.48(+3.38%) |
Jun 05, 2025 | 14.32 | 14.54 | 13.92 | 14.22 | 2,052,002 | -0.20(-1.39%) |
Jun 04, 2025 | 13.96 | 14.67 | 13.63 | 14.42 | 2,081,350 | +0.49(+3.52%) |
Jun 03, 2025 | 13.91 | 14.20 | 13.52 | 13.93 | 2,071,943 | -0.03(-0.21%) |
Jun 02, 2025 | 13.29 | 14.11 | 12.94 | 13.96 | 2,561,972 | +0.72(+5.44%) |
May 30, 2025 | 13.45 | 13.45 | 12.92 | 13.24 | 1,210,956 | -0.30(-2.22%) |
May 29, 2025 | 13.16 | 13.77 | 12.89 | 13.54 | 3,290,235 | +0.50(+3.83%) |
May 28, 2025 | 13.19 | 13.38 | 12.86 | 13.04 | 1,210,686 | -0.17(-1.29%) |
May 27, 2025 | 13.70 | 13.95 | 13.16 | 13.21 | 1,112,597 | -0.21(-1.56%) |
May 23, 2025 | 13.22 | 13.64 | 13.14 | 13.42 | 786,276 | -0.24(-1.76%) |
May 22, 2025 | 14.00 | 14.15 | 13.50 | 13.66 | 1,028,555 | -0.03(-0.22%) |
May 21, 2025 | 14.07 | 14.45 | 13.58 | 13.69 | 1,132,330 | -0.60(-4.20%) |
May 20, 2025 | 13.90 | 14.60 | 13.74 | 14.29 | 1,008,378 | +0.38(+2.73%) |
May 19, 2025 | 13.50 | 14.21 | 13.22 | 13.91 | 752,732 | +0.13(+0.94%) |
May 16, 2025 | 14.15 | 14.24 | 13.69 | 13.78 | 1,087,534 | -0.38(-2.68%) |
May 15, 2025 | 14.00 | 14.21 | 13.55 | 14.16 | 1,050,576 | +0.20(+1.43%) |
May 14, 2025 | 14.26 | 14.47 | 13.71 | 13.96 | 1,170,551 | -0.30(-2.10%) |
May 13, 2025 | 14.78 | 14.78 | 13.72 | 14.26 | 1,204,844 | -0.54(-3.65%) |
May 12, 2025 | 15.29 | 15.56 | 14.64 | 14.80 | 1,514,884 | +0.43(+2.99%) |
May 09, 2025 | 14.49 | 15.31 | 14.33 | 14.37 | 1,367,985 | -0.06(-0.42%) |
May 08, 2025 | 14.18 | 14.62 | 13.71 | 14.43 | 1,323,860 | +0.11(+0.77%) |
May 07, 2025 | 13.95 | 14.42 | 13.36 | 14.32 | 1,841,470 | +0.35(+2.51%) |
May 06, 2025 | 15.69 | 16.16 | 13.90 | 13.97 | 2,092,945 | -2.02(-12.63%) |
May 05, 2025 | 16.35 | 16.42 | 15.92 | 15.99 | 843,404 | -0.45(-2.74%) |
May 02, 2025 | 16.56 | 16.97 | 16.21 | 16.44 | 1,118,571 | +0.38(+2.37%) |