Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 11.51 | 13.37 | 11.35 | 13.08 | 11,313,660 | +1.78(+15.75%) |
Jul 01, 2025 | 11.13 | 11.62 | 10.80 | 11.30 | 3,649,806 | -0.18(-1.57%) |
Jun 30, 2025 | 11.16 | 11.70 | 11.12 | 11.48 | 4,040,760 | +0.39(+3.52%) |
Jun 27, 2025 | 11.32 | 11.35 | 10.82 | 11.09 | 15,676,665 | -0.12(-1.07%) |
Jun 26, 2025 | 10.68 | 11.31 | 10.41 | 11.21 | 6,802,682 | +0.47(+4.38%) |
Jun 25, 2025 | 11.29 | 11.36 | 10.71 | 10.74 | 5,623,218 | -0.24(-2.19%) |
Jun 24, 2025 | 11.15 | 11.40 | 10.97 | 10.98 | 3,704,976 | +0.07(+0.64%) |
Jun 23, 2025 | 10.84 | 11.18 | 10.48 | 10.91 | 5,261,791 | -0.37(-3.28%) |
Jun 20, 2025 | 12.03 | 12.08 | 11.22 | 11.28 | 5,398,334 | -0.52(-4.37%) |
Jun 18, 2025 | 11.80 | 11.99 | 11.28 | 11.79 | 11,664,708 | -0.90(-7.13%) |
Jun 17, 2025 | 13.20 | 13.25 | 12.51 | 12.70 | 2,240,834 | -0.86(-6.34%) |
Jun 16, 2025 | 12.97 | 13.57 | 12.80 | 13.56 | 1,987,578 | +0.88(+6.94%) |
Jun 13, 2025 | 12.93 | 13.23 | 12.60 | 12.68 | 2,286,191 | -0.61(-4.59%) |
Jun 12, 2025 | 13.44 | 13.80 | 13.22 | 13.29 | 2,006,008 | -0.54(-3.90%) |
Jun 11, 2025 | 14.30 | 14.35 | 13.68 | 13.83 | 2,326,702 | -0.47(-3.29%) |
Jun 10, 2025 | 14.50 | 14.75 | 13.80 | 14.30 | 3,537,652 | +0.29(+2.07%) |
Jun 09, 2025 | 14.50 | 14.51 | 13.59 | 14.01 | 4,039,428 | +0.02(+0.14%) |
Jun 06, 2025 | 12.97 | 14.26 | 12.93 | 13.99 | 4,349,695 | +1.36(+10.77%) |
Jun 05, 2025 | 13.53 | 13.55 | 12.34 | 12.63 | 3,073,205 | -0.62(-4.68%) |
Jun 04, 2025 | 12.60 | 13.28 | 12.49 | 13.25 | 4,099,014 | +0.34(+2.63%) |
Jun 03, 2025 | 13.03 | 13.19 | 12.68 | 12.91 | 3,037,741 | +0.15(+1.18%) |
Jun 02, 2025 | 12.70 | 12.90 | 12.22 | 12.76 | 2,917,791 | -0.10(-0.78%) |
May 30, 2025 | 14.05 | 14.07 | 12.76 | 12.86 | 6,605,680 | -1.45(-10.13%) |
May 29, 2025 | 14.60 | 15.05 | 14.24 | 14.31 | 4,588,192 | +0.01(+0.07%) |
May 28, 2025 | 14.91 | 15.01 | 14.19 | 14.30 | 3,648,409 | -0.70(-4.67%) |
May 27, 2025 | 15.04 | 15.15 | 14.56 | 15.00 | 3,371,404 | +0.54(+3.73%) |
May 23, 2025 | 14.34 | 14.78 | 14.14 | 14.46 | 3,113,258 | -0.62(-4.11%) |
May 22, 2025 | 15.27 | 15.80 | 15.02 | 15.08 | 3,978,329 | +0.33(+2.24%) |
May 21, 2025 | 15.03 | 16.23 | 14.67 | 14.75 | 8,024,829 | -0.84(-5.39%) |
May 20, 2025 | 15.35 | 15.77 | 14.60 | 15.59 | 3,898,899 | +0.27(+1.76%) |
May 19, 2025 | 14.80 | 15.50 | 14.28 | 15.32 | 4,298,552 | +0.13(+0.86%) |
May 16, 2025 | 13.96 | 15.23 | 13.62 | 15.19 | 5,304,039 | +1.46(+10.63%) |
May 15, 2025 | 13.82 | 13.90 | 12.34 | 13.73 | 8,970,114 | -0.36(-2.56%) |
May 14, 2025 | 14.26 | 14.75 | 14.01 | 14.09 | 5,477,107 | -0.34(-2.36%) |
May 13, 2025 | 14.29 | 14.79 | 13.92 | 14.43 | 3,937,674 | +0.25(+1.76%) |
May 12, 2025 | 15.10 | 15.25 | 13.88 | 14.18 | 6,954,411 | +0.06(+0.42%) |
May 09, 2025 | 13.96 | 14.60 | 13.62 | 14.12 | 9,984,117 | +0.58(+4.28%) |
May 08, 2025 | 12.05 | 13.83 | 11.71 | 13.54 | 9,092,185 | +2.19(+19.30%) |
May 07, 2025 | 10.90 | 11.38 | 10.54 | 11.35 | 3,886,238 | +0.43(+3.94%) |
May 06, 2025 | 10.00 | 11.12 | 9.900 | 10.92 | 4,498,134 | +0.67(+6.54%) |
May 05, 2025 | 10.52 | 10.65 | 9.870 | 10.25 | 3,307,404 | -0.72(-6.56%) |
May 02, 2025 | 10.33 | 11.35 | 10.19 | 10.97 | 4,391,108 | +0.79(+7.76%) |