Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 14.58 | 15.60 | 14.49 | 15.48 | 3,412,202 | +1.03(+7.13%) |
Jul 01, 2025 | 14.55 | 14.65 | 14.09 | 14.45 | 1,303,905 | -0.23(-1.57%) |
Jun 30, 2025 | 14.88 | 14.93 | 14.27 | 14.68 | 2,539,221 | -0.11(-0.74%) |
Jun 27, 2025 | 14.72 | 14.95 | 14.36 | 14.79 | 4,260,859 | +0.21(+1.44%) |
Jun 26, 2025 | 14.55 | 14.73 | 14.35 | 14.58 | 1,750,791 | +0.10(+0.69%) |
Jun 25, 2025 | 14.42 | 14.53 | 14.12 | 14.48 | 1,329,968 | +0.10(+0.70%) |
Jun 24, 2025 | 14.30 | 14.73 | 14.10 | 14.38 | 1,254,598 | +0.30(+2.13%) |
Jun 23, 2025 | 14.01 | 14.25 | 13.63 | 14.08 | 2,062,258 | -0.07(-0.49%) |
Jun 20, 2025 | 14.65 | 14.70 | 13.99 | 14.15 | 2,971,264 | -0.25(-1.74%) |
Jun 18, 2025 | 13.89 | 15.10 | 12.88 | 14.40 | 7,330,658 | +1.87(+14.92%) |
Jun 17, 2025 | 12.42 | 12.72 | 12.30 | 12.53 | 1,462,299 | -0.03(-0.24%) |
Jun 16, 2025 | 12.29 | 12.61 | 12.22 | 12.56 | 1,266,677 | +0.47(+3.89%) |
Jun 13, 2025 | 11.92 | 12.45 | 11.82 | 12.09 | 1,175,580 | +0.05(+0.42%) |
Jun 12, 2025 | 11.51 | 12.19 | 11.43 | 12.04 | 1,333,389 | +0.42(+3.61%) |
Jun 11, 2025 | 11.98 | 11.99 | 11.30 | 11.62 | 1,622,537 | -0.27(-2.27%) |
Jun 10, 2025 | 11.95 | 12.21 | 11.58 | 11.89 | 2,705,916 | +0.14(+1.19%) |
Jun 09, 2025 | 11.29 | 11.78 | 11.10 | 11.75 | 1,604,435 | +0.64(+5.76%) |
Jun 06, 2025 | 11.25 | 11.27 | 10.92 | 11.11 | 1,135,612 | +0.04(+0.36%) |
Jun 05, 2025 | 10.60 | 11.75 | 10.46 | 11.07 | 2,003,235 | +0.33(+3.07%) |
Jun 04, 2025 | 10.78 | 10.95 | 10.73 | 10.74 | 766,316 | -0.06(-0.56%) |
Jun 03, 2025 | 10.70 | 10.96 | 10.51 | 10.80 | 1,358,076 | +0.04(+0.37%) |
Jun 02, 2025 | 10.51 | 10.96 | 10.26 | 10.76 | 1,491,497 | +0.15(+1.41%) |
May 30, 2025 | 10.64 | 10.81 | 10.44 | 10.61 | 1,248,311 | -0.11(-1.03%) |
May 29, 2025 | 10.89 | 10.91 | 10.35 | 10.72 | 1,589,035 | -0.10(-0.92%) |
May 28, 2025 | 10.98 | 11.15 | 10.66 | 10.82 | 1,015,142 | -0.29(-2.61%) |
May 27, 2025 | 10.96 | 11.42 | 10.96 | 11.11 | 1,973,314 | +0.27(+2.49%) |
May 23, 2025 | 12.58 | 12.67 | 10.63 | 10.84 | 4,313,522 | -1.97(-15.38%) |
May 22, 2025 | 12.26 | 13.16 | 12.17 | 12.81 | 4,406,301 | +0.69(+5.69%) |
May 21, 2025 | 12.22 | 12.39 | 12.00 | 12.12 | 1,026,853 | -0.16(-1.30%) |
May 20, 2025 | 12.24 | 12.42 | 12.12 | 12.28 | 942,586 | +0.02(+0.16%) |
May 19, 2025 | 12.36 | 12.45 | 12.18 | 12.26 | 1,108,225 | -0.30(-2.39%) |
May 16, 2025 | 12.35 | 12.78 | 12.15 | 12.56 | 1,475,931 | +0.36(+2.95%) |
May 15, 2025 | 12.03 | 12.50 | 11.96 | 12.20 | 1,138,675 | +0.01(+0.08%) |
May 14, 2025 | 11.83 | 12.21 | 11.40 | 12.19 | 2,041,987 | +0.33(+2.78%) |
May 13, 2025 | 12.24 | 12.40 | 11.63 | 11.86 | 3,483,214 | -0.50(-4.05%) |
May 12, 2025 | 11.60 | 12.90 | 11.41 | 12.36 | 6,929,001 | +1.36(+12.36%) |
May 09, 2025 | 9.520 | 11.34 | 9.380 | 11.00 | 12,478,601 | +3.43(+45.31%) |
May 08, 2025 | 7.600 | 7.690 | 7.455 | 7.570 | 1,343,312 | +0.04(+0.53%) |
May 07, 2025 | 7.640 | 7.730 | 7.495 | 7.530 | 852,360 | +0.01(+0.13%) |
May 06, 2025 | 7.370 | 7.630 | 7.365 | 7.520 | 844,032 | +0.02(+0.27%) |
May 05, 2025 | 7.780 | 7.830 | 7.480 | 7.500 | 875,072 | -0.30(-3.85%) |
May 02, 2025 | 7.670 | 7.925 | 7.640 | 7.800 | 789,106 | +0.23(+3.04%) |