Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2025 | 11.84 | 11.84 | 11.58 | 11.60 | 1,004,648 | -0.19(-1.61%) |
Jul 17, 2025 | 11.77 | 11.95 | 11.66 | 11.79 | 1,724,479 | +0.00(+0.00%) |
Jul 16, 2025 | 11.25 | 11.81 | 11.10 | 11.79 | 1,706,282 | +0.73(+6.60%) |
Jul 15, 2025 | 11.38 | 11.39 | 11.04 | 11.06 | 1,303,292 | -0.33(-2.90%) |
Jul 14, 2025 | 11.21 | 11.41 | 11.09 | 11.39 | 1,531,869 | +0.11(+0.98%) |
Jul 11, 2025 | 11.41 | 11.46 | 11.21 | 11.28 | 1,326,528 | -0.21(-1.83%) |
Jul 10, 2025 | 11.30 | 11.57 | 11.26 | 11.49 | 2,162,413 | +0.18(+1.59%) |
Jul 09, 2025 | 11.11 | 11.32 | 11.07 | 11.31 | 1,797,343 | +0.27(+2.45%) |
Jul 08, 2025 | 11.13 | 11.21 | 11.00 | 11.04 | 1,979,903 | -0.09(-0.81%) |
Jul 07, 2025 | 10.81 | 11.17 | 10.71 | 11.13 | 2,689,244 | +0.13(+1.18%) |
Jul 03, 2025 | 11.03 | 11.15 | 10.94 | 11.00 | 1,150,424 | +0.01(+0.09%) |
Jul 02, 2025 | 10.70 | 10.96 | 10.65 | 10.99 | 2,715,543 | +0.27(+2.52%) |
Jul 01, 2025 | 10.44 | 10.76 | 10.38 | 10.72 | 2,359,722 | +0.21(+2.00%) |
Jun 30, 2025 | 10.36 | 10.56 | 10.23 | 10.51 | 2,547,207 | +0.01(+0.10%) |
Jun 27, 2025 | 10.47 | 10.56 | 10.30 | 10.50 | 24,633,990 | +0.21(+2.04%) |
Jun 26, 2025 | 10.06 | 10.33 | 9.910 | 10.29 | 1,449,819 | +0.36(+3.63%) |
Jun 25, 2025 | 10.07 | 10.09 | 9.810 | 9.930 | 1,700,201 | -0.14(-1.39%) |
Jun 24, 2025 | 9.810 | 10.07 | 9.570 | 10.07 | 3,744,247 | +0.35(+3.60%) |
Jun 23, 2025 | 9.990 | 10.04 | 9.620 | 9.720 | 2,998,830 | -0.28(-2.80%) |
Jun 20, 2025 | 10.20 | 10.24 | 9.925 | 10.00 | 2,231,072 | -0.19(-1.86%) |
Jun 18, 2025 | 10.14 | 10.27 | 10.12 | 10.19 | 1,109,630 | -0.02(-0.20%) |
Jun 17, 2025 | 10.33 | 10.40 | 10.20 | 10.21 | 1,132,395 | -0.16(-1.54%) |
Jun 16, 2025 | 10.43 | 10.49 | 10.31 | 10.37 | 1,320,991 | +0.06(+0.58%) |
Jun 13, 2025 | 10.32 | 10.56 | 10.26 | 10.31 | 1,045,240 | -0.15(-1.43%) |
Jun 12, 2025 | 10.16 | 10.53 | 10.13 | 10.46 | 1,899,953 | +0.24(+2.35%) |
Jun 11, 2025 | 10.38 | 10.43 | 10.19 | 10.22 | 1,267,400 | -0.11(-1.06%) |
Jun 10, 2025 | 10.25 | 10.48 | 10.25 | 10.33 | 1,851,240 | +0.10(+0.98%) |
Jun 09, 2025 | 10.19 | 10.28 | 10.12 | 10.23 | 1,363,648 | +0.04(+0.39%) |
Jun 06, 2025 | 10.23 | 10.30 | 10.08 | 10.19 | 2,787,993 | +0.04(+0.39%) |
Jun 05, 2025 | 10.14 | 10.29 | 10.04 | 10.15 | 1,631,139 | +0.02(+0.20%) |
Jun 04, 2025 | 10.14 | 10.28 | 10.03 | 10.13 | 1,867,926 | -0.01(-0.10%) |
Jun 03, 2025 | 10.19 | 10.36 | 10.12 | 10.14 | 1,937,083 | -0.05(-0.49%) |
Jun 02, 2025 | 10.49 | 10.55 | 10.15 | 10.19 | 2,642,155 | -0.35(-3.32%) |
May 30, 2025 | 10.59 | 10.65 | 10.39 | 10.54 | 2,370,867 | -0.08(-0.75%) |
May 29, 2025 | 10.85 | 10.88 | 10.53 | 10.62 | 9,949,759 | -0.18(-1.66%) |
May 28, 2025 | 11.17 | 11.18 | 10.78 | 10.80 | 4,400,559 | -0.42(-3.72%) |
May 27, 2025 | 11.06 | 11.26 | 10.91 | 11.22 | 2,939,136 | +0.32(+2.92%) |
May 23, 2025 | 10.96 | 11.05 | 10.75 | 10.90 | 2,378,754 | -0.22(-1.97%) |
May 22, 2025 | 11.30 | 11.47 | 10.99 | 11.12 | 3,387,855 | +0.83(+8.02%) |
May 21, 2025 | 11.14 | 11.30 | 10.20 | 10.29 | 4,103,728 | -1.54(-13.03%) |
May 20, 2025 | 11.83 | 11.98 | 11.74 | 11.83 | 814,540 | -0.05(-0.42%) |
May 19, 2025 | 11.79 | 11.94 | 11.68 | 11.88 | 1,327,790 | -0.05(-0.42%) |
May 16, 2025 | 11.71 | 11.95 | 11.70 | 11.93 | 1,799,330 | +0.12(+1.01%) |
May 15, 2025 | 11.92 | 12.02 | 11.47 | 11.81 | 1,745,944 | -0.16(-1.33%) |
May 14, 2025 | 11.88 | 12.00 | 11.86 | 11.97 | 2,020,275 | +0.09(+0.75%) |
May 13, 2025 | 11.97 | 12.01 | 11.80 | 11.88 | 2,347,186 | -0.05(-0.42%) |
May 12, 2025 | 11.72 | 11.96 | 11.50 | 11.93 | 2,560,014 | +0.42(+3.63%) |
May 09, 2025 | 11.35 | 11.61 | 11.35 | 11.51 | 1,935,438 | +0.22(+1.94%) |
May 08, 2025 | 11.35 | 11.50 | 11.29 | 11.30 | 2,160,956 | +0.04(+0.35%) |
May 07, 2025 | 11.24 | 11.38 | 11.16 | 11.26 | 1,917,625 | +0.06(+0.53%) |
May 06, 2025 | 11.00 | 11.24 | 10.84 | 11.20 | 2,020,225 | +0.10(+0.90%) |
May 05, 2025 | 10.78 | 11.28 | 10.62 | 11.10 | 3,537,533 | +0.30(+2.76%) |
May 02, 2025 | 10.23 | 10.98 | 10.23 | 10.80 | 2,826,790 | +0.66(+6.47%) |