Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 10.20 | 10.57 | 10.02 | 10.52 | 24,218,092 | -0.20(-1.87%) |
Jun 27, 2025 | 10.85 | 10.89 | 10.61 | 10.72 | 13,078,283 | -0.09(-0.83%) |
Jun 26, 2025 | 10.58 | 10.92 | 10.54 | 10.81 | 11,126,153 | +0.31(+2.95%) |
Jun 25, 2025 | 10.43 | 10.66 | 10.36 | 10.50 | 9,775,380 | +0.03(+0.29%) |
Jun 24, 2025 | 10.20 | 10.49 | 10.16 | 10.47 | 17,165,062 | +0.32(+3.15%) |
Jun 23, 2025 | 10.43 | 10.48 | 10.07 | 10.15 | 13,610,641 | -0.26(-2.50%) |
Jun 20, 2025 | 10.60 | 10.70 | 10.40 | 10.41 | 18,140,270 | -0.11(-1.05%) |
Jun 18, 2025 | 10.50 | 10.81 | 10.45 | 10.52 | 18,232,756 | -0.01(-0.09%) |
Jun 17, 2025 | 11.44 | 11.44 | 10.39 | 10.53 | 28,141,496 | -0.93(-8.12%) |
Jun 16, 2025 | 11.53 | 11.72 | 11.30 | 11.46 | 11,917,444 | +0.02(+0.17%) |
Jun 13, 2025 | 11.40 | 11.52 | 11.08 | 11.44 | 16,793,932 | -0.10(-0.87%) |
Jun 12, 2025 | 11.48 | 11.77 | 11.46 | 11.54 | 18,362,552 | +0.06(+0.52%) |
Jun 11, 2025 | 11.43 | 11.52 | 11.29 | 11.48 | 11,585,483 | +0.19(+1.68%) |
Jun 10, 2025 | 11.07 | 11.40 | 10.90 | 11.29 | 18,812,570 | +0.41(+3.77%) |
Jun 09, 2025 | 10.99 | 11.08 | 10.67 | 10.88 | 11,536,445 | -0.01(-0.09%) |
Jun 06, 2025 | 10.61 | 10.95 | 10.52 | 10.89 | 17,205,160 | +0.38(+3.62%) |
Jun 05, 2025 | 10.22 | 10.62 | 10.04 | 10.51 | 16,983,220 | +0.34(+3.34%) |
Jun 04, 2025 | 10.33 | 10.33 | 10.09 | 10.17 | 9,997,173 | -0.10(-0.97%) |
Jun 03, 2025 | 10.31 | 10.35 | 10.06 | 10.27 | 10,548,378 | +0.09(+0.88%) |
Jun 02, 2025 | 10.02 | 10.28 | 9.955 | 10.18 | 12,773,130 | +0.09(+0.89%) |
May 30, 2025 | 10.00 | 10.21 | 9.920 | 10.09 | 11,260,962 | +0.04(+0.40%) |
May 29, 2025 | 9.800 | 10.09 | 9.750 | 10.05 | 11,829,278 | +0.35(+3.61%) |
May 28, 2025 | 10.00 | 10.04 | 9.580 | 9.700 | 17,574,940 | -0.37(-3.67%) |
May 27, 2025 | 10.07 | 10.11 | 9.860 | 10.07 | 13,948,124 | +0.08(+0.80%) |
May 23, 2025 | 9.540 | 10.07 | 9.530 | 9.990 | 22,740,536 | +0.36(+3.74%) |
May 22, 2025 | 9.850 | 9.890 | 9.460 | 9.630 | 40,687,572 | -0.50(-4.94%) |
May 21, 2025 | 11.26 | 11.26 | 10.12 | 10.13 | 44,827,680 | -1.11(-9.88%) |
May 20, 2025 | 11.28 | 11.51 | 11.16 | 11.24 | 25,909,560 | -0.47(-4.01%) |
May 19, 2025 | 12.02 | 12.06 | 11.36 | 11.71 | 19,365,296 | -0.50(-4.10%) |
May 16, 2025 | 12.51 | 12.51 | 12.13 | 12.21 | 13,460,549 | -0.19(-1.53%) |
May 15, 2025 | 12.42 | 12.66 | 12.32 | 12.40 | 14,632,093 | -0.12(-0.96%) |
May 14, 2025 | 12.46 | 12.55 | 12.29 | 12.52 | 23,328,528 | -0.03(-0.24%) |
May 13, 2025 | 11.95 | 12.64 | 11.95 | 12.55 | 23,715,028 | +0.68(+5.73%) |
May 12, 2025 | 11.51 | 11.90 | 11.37 | 11.87 | 24,139,668 | +0.75(+6.74%) |
May 09, 2025 | 10.92 | 11.24 | 10.79 | 11.12 | 14,690,062 | +0.30(+2.77%) |
May 08, 2025 | 10.39 | 10.94 | 10.28 | 10.82 | 14,047,623 | +0.52(+5.05%) |
May 07, 2025 | 10.26 | 10.48 | 10.19 | 10.30 | 10,993,680 | -0.14(-1.34%) |
May 06, 2025 | 10.23 | 10.60 | 10.20 | 10.44 | 12,178,273 | +0.18(+1.75%) |
May 05, 2025 | 10.22 | 10.28 | 9.955 | 10.26 | 16,500,822 | +0.08(+0.79%) |
May 02, 2025 | 10.10 | 10.39 | 9.910 | 10.18 | 17,920,112 | +0.23(+2.31%) |