Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 13.84 | 13.93 | 13.77 | 13.92 | 752,382 | +0.17(+1.24%) |
Jul 01, 2025 | 13.60 | 14.03 | 13.57 | 13.75 | 1,061,233 | +0.09(+0.66%) |
Jun 30, 2025 | 13.57 | 13.80 | 13.53 | 13.66 | 845,608 | +0.10(+0.74%) |
Jun 27, 2025 | 13.56 | 13.73 | 13.47 | 13.56 | 723,388 | +0.00(+0.00%) |
Jun 26, 2025 | 13.63 | 13.72 | 13.56 | 13.56 | 1,491,226 | +0.00(+0.00%) |
Jun 25, 2025 | 13.65 | 13.65 | 13.51 | 13.56 | 632,727 | -0.08(-0.59%) |
Jun 24, 2025 | 13.56 | 13.73 | 13.54 | 13.64 | 930,183 | +0.08(+0.59%) |
Jun 23, 2025 | 13.70 | 13.71 | 13.40 | 13.56 | 654,635 | -0.15(-1.09%) |
Jun 20, 2025 | 13.77 | 13.80 | 13.67 | 13.71 | 492,973 | -0.08(-0.58%) |
Jun 18, 2025 | 13.64 | 13.85 | 13.64 | 13.79 | 517,229 | +0.10(+0.73%) |
Jun 17, 2025 | 13.63 | 13.75 | 13.47 | 13.69 | 790,534 | +0.01(+0.07%) |
Jun 16, 2025 | 13.99 | 14.06 | 13.67 | 13.68 | 803,487 | -0.25(-1.79%) |
Jun 13, 2025 | 14.10 | 14.11 | 13.92 | 13.93 | 511,390 | -0.23(-1.65%) |
Jun 12, 2025 | 14.12 | 14.17 | 14.09 | 14.16 | 355,504 | +0.04(+0.28%) |
Jun 11, 2025 | 14.10 | 14.17 | 14.03 | 14.12 | 515,192 | +0.06(+0.41%) |
Jun 10, 2025 | 14.03 | 14.11 | 13.97 | 14.07 | 429,259 | +0.04(+0.28%) |
Jun 09, 2025 | 13.91 | 14.12 | 13.91 | 14.03 | 473,346 | +0.12(+0.84%) |
Jun 06, 2025 | 13.78 | 13.99 | 13.77 | 13.91 | 507,145 | +0.22(+1.63%) |
Jun 05, 2025 | 13.64 | 13.77 | 13.51 | 13.69 | 776,546 | +0.03(+0.21%) |
Jun 04, 2025 | 14.04 | 14.07 | 13.66 | 13.66 | 1,039,182 | -0.42(-2.97%) |
Jun 03, 2025 | 14.01 | 14.10 | 13.90 | 14.08 | 557,811 | +0.09(+0.62%) |
Jun 02, 2025 | 14.15 | 14.16 | 13.92 | 13.99 | 388,775 | -0.21(-1.50%) |
May 30, 2025 | 14.17 | 14.25 | 14.09 | 14.20 | 406,853 | -0.02(-0.14%) |
May 29, 2025 | 14.04 | 14.29 | 13.95 | 14.22 | 741,735 | +0.18(+1.31%) |
May 28, 2025 | 13.99 | 14.09 | 13.97 | 14.04 | 379,308 | +0.07(+0.49%) |
May 27, 2025 | 13.74 | 13.97 | 13.71 | 13.97 | 424,180 | +0.28(+2.06%) |
May 23, 2025 | 13.54 | 13.71 | 13.53 | 13.69 | 321,771 | +0.07(+0.50%) |
May 22, 2025 | 13.69 | 13.71 | 13.55 | 13.62 | 280,009 | -0.09(-0.64%) |
May 21, 2025 | 13.91 | 14.06 | 13.69 | 13.71 | 385,358 | -0.29(-2.08%) |
May 20, 2025 | 13.99 | 14.05 | 13.88 | 14.00 | 249,767 | -0.03(-0.21%) |
May 19, 2025 | 13.83 | 14.05 | 13.80 | 14.03 | 571,187 | +0.11(+0.77%) |
May 16, 2025 | 13.69 | 13.95 | 13.69 | 13.92 | 465,032 | +0.19(+1.41%) |
May 15, 2025 | 13.77 | 13.85 | 13.66 | 13.73 | 459,064 | -0.05(-0.35%) |
May 14, 2025 | 13.84 | 13.89 | 13.66 | 13.77 | 615,919 | -0.05(-0.35%) |
May 13, 2025 | 13.68 | 13.98 | 13.60 | 13.82 | 1,210,879 | +0.21(+1.57%) |
May 12, 2025 | 13.59 | 13.84 | 13.57 | 13.61 | 674,296 | +0.22(+1.67%) |
May 09, 2025 | 13.26 | 13.42 | 13.25 | 13.39 | 378,759 | +0.13(+0.95%) |
May 08, 2025 | 13.10 | 13.30 | 13.07 | 13.26 | 779,255 | +0.31(+2.40%) |
May 07, 2025 | 13.04 | 13.12 | 12.92 | 12.95 | 670,325 | -0.09(-0.67%) |
May 06, 2025 | 12.99 | 13.07 | 12.87 | 13.04 | 833,946 | +0.01(+0.07%) |
May 05, 2025 | 13.06 | 13.36 | 12.96 | 13.03 | 1,154,989 | -0.16(-1.25%) |
May 02, 2025 | 13.04 | 13.34 | 12.98 | 13.19 | 1,027,535 | +0.31(+2.41%) |