Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 15.02 | 15.11 | 13.20 | 13.03 | 1,766,862 | -2.56(-16.42%) |
Jul 01, 2025 | 15.16 | 15.61 | 15.03 | 15.59 | 1,103,127 | +0.64(+4.28%) |
Jun 30, 2025 | 15.56 | 16.07 | 14.90 | 14.95 | 774,027 | -1.36(-8.34%) |
Jun 27, 2025 | 16.18 | 16.68 | 15.87 | 16.31 | 537,336 | +0.28(+1.75%) |
Jun 26, 2025 | 15.99 | 16.37 | 15.75 | 16.03 | 655,925 | -0.08(-0.50%) |
Jun 25, 2025 | 15.97 | 16.64 | 15.91 | 16.11 | 721,580 | +0.09(+0.56%) |
Jun 24, 2025 | 16.29 | 16.50 | 15.34 | 16.02 | 1,963,792 | -1.91(-10.65%) |
Jun 23, 2025 | 18.74 | 19.61 | 17.77 | 17.93 | 1,784,349 | +1.38(+8.34%) |
Jun 20, 2025 | 14.74 | 17.10 | 14.71 | 16.55 | 1,477,988 | +0.99(+6.36%) |
Jun 18, 2025 | 15.82 | 15.85 | 14.99 | 15.56 | 952,653 | +0.47(+3.11%) |
Jun 17, 2025 | 14.76 | 15.85 | 14.67 | 15.09 | 1,460,512 | +1.42(+10.39%) |
Jun 16, 2025 | 14.29 | 14.32 | 13.57 | 13.67 | 795,408 | -1.63(-10.65%) |
Jun 13, 2025 | 15.09 | 15.50 | 14.70 | 15.30 | 1,229,236 | +1.69(+12.42%) |
Jun 12, 2025 | 13.18 | 13.64 | 12.89 | 13.61 | 963,582 | +1.07(+8.53%) |
Jun 11, 2025 | 12.53 | 12.78 | 11.92 | 12.54 | 1,262,264 | -0.32(-2.49%) |
Jun 10, 2025 | 13.11 | 13.86 | 12.51 | 12.86 | 2,028,741 | -2.30(-15.17%) |
Jun 09, 2025 | 15.72 | 16.06 | 14.97 | 15.16 | 534,531 | -1.25(-7.62%) |
Jun 06, 2025 | 16.40 | 16.41 | 15.80 | 16.41 | 870,291 | +0.56(+3.53%) |
Jun 05, 2025 | 14.66 | 16.04 | 14.66 | 15.85 | 1,028,933 | +1.11(+7.53%) |
Jun 04, 2025 | 14.86 | 15.11 | 14.13 | 14.74 | 810,853 | +0.02(+0.14%) |
Jun 03, 2025 | 14.82 | 15.00 | 14.39 | 14.72 | 1,290,608 | -1.19(-7.48%) |
Jun 02, 2025 | 16.27 | 16.34 | 15.50 | 15.91 | 956,640 | +0.55(+3.57%) |
May 30, 2025 | 15.03 | 15.76 | 14.87 | 15.36 | 1,139,193 | +0.85(+5.89%) |
May 29, 2025 | 14.13 | 14.81 | 14.10 | 14.51 | 682,849 | -0.34(-2.31%) |
May 28, 2025 | 14.28 | 14.93 | 14.10 | 14.85 | 902,885 | +0.71(+5.00%) |
May 27, 2025 | 14.39 | 14.77 | 13.83 | 14.14 | 1,422,607 | -1.49(-9.54%) |
May 23, 2025 | 15.65 | 15.79 | 15.27 | 15.64 | 1,012,367 | +0.83(+5.64%) |
May 22, 2025 | 14.61 | 14.92 | 14.23 | 14.80 | 1,061,420 | -1.54(-9.43%) |
May 21, 2025 | 16.14 | 17.18 | 15.04 | 16.34 | 1,282,137 | -0.15(-0.89%) |
May 20, 2025 | 16.75 | 17.24 | 16.42 | 16.49 | 712,024 | +0.18(+1.08%) |
May 19, 2025 | 17.63 | 17.74 | 15.96 | 16.31 | 1,076,589 | +0.93(+6.06%) |
May 16, 2025 | 15.29 | 15.68 | 15.08 | 15.38 | 671,753 | -0.81(-5.03%) |
May 15, 2025 | 15.82 | 16.80 | 15.34 | 16.20 | 1,160,527 | +0.88(+5.77%) |
May 14, 2025 | 15.21 | 15.90 | 15.08 | 15.31 | 791,178 | +0.87(+6.05%) |
May 13, 2025 | 16.57 | 16.77 | 13.75 | 14.44 | 1,225,475 | -3.32(-18.68%) |
May 12, 2025 | 16.07 | 18.60 | 15.83 | 17.76 | 2,105,330 | -2.09(-10.53%) |
May 09, 2025 | 19.81 | 21.42 | 18.65 | 19.85 | 1,393,733 | -5.21(-20.80%) |
May 08, 2025 | 31.62 | 31.80 | 24.08 | 25.06 | 937,403 | -13.93(-35.73%) |
May 07, 2025 | 37.86 | 39.34 | 37.30 | 38.99 | 60,967 | -0.55(-1.39%) |
May 06, 2025 | 40.65 | 40.87 | 39.04 | 39.54 | 88,535 | +1.49(+3.92%) |
May 05, 2025 | 39.07 | 39.15 | 37.72 | 38.05 | 77,406 | +0.80(+2.13%) |
May 02, 2025 | 37.40 | 37.65 | 36.12 | 37.25 | 90,588 | +0.27(+0.72%) |