Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2025 | 14.95 | 14.95 | 14.27 | 14.42 | 3,168,376 | -0.16(-1.10%) |
Jul 09, 2025 | 14.80 | 14.85 | 14.46 | 14.58 | 3,254,421 | -0.19(-1.29%) |
Jul 08, 2025 | 14.51 | 14.80 | 14.31 | 14.77 | 4,061,072 | +0.50(+3.50%) |
Jul 07, 2025 | 13.91 | 14.28 | 13.78 | 14.27 | 2,991,571 | +0.30(+2.15%) |
Jul 03, 2025 | 13.65 | 14.13 | 13.62 | 13.97 | 2,421,440 | +0.46(+3.40%) |
Jul 02, 2025 | 13.62 | 13.75 | 13.51 | 13.51 | 2,890,896 | -0.16(-1.17%) |
Jul 01, 2025 | 13.39 | 13.79 | 13.18 | 13.67 | 2,989,116 | +0.17(+1.26%) |
Jun 30, 2025 | 13.61 | 13.78 | 13.35 | 13.50 | 3,263,146 | +0.22(+1.66%) |
Jun 27, 2025 | 13.31 | 13.49 | 13.14 | 13.28 | 4,853,819 | -0.05(-0.38%) |
Jun 26, 2025 | 12.94 | 13.65 | 12.82 | 13.33 | 4,413,882 | +0.40(+3.09%) |
Jun 25, 2025 | 13.26 | 13.48 | 12.93 | 12.93 | 3,243,002 | -0.27(-2.05%) |
Jun 24, 2025 | 13.28 | 13.42 | 13.09 | 13.20 | 3,121,435 | +0.11(+0.84%) |
Jun 23, 2025 | 13.05 | 13.14 | 12.69 | 13.09 | 6,181,411 | -0.06(-0.46%) |
Jun 20, 2025 | 13.30 | 13.47 | 12.98 | 13.15 | 5,651,386 | -0.14(-1.05%) |
Jun 18, 2025 | 13.29 | 13.45 | 13.20 | 13.29 | 2,938,205 | -0.04(-0.30%) |
Jun 17, 2025 | 13.27 | 13.68 | 13.24 | 13.33 | 3,466,219 | -0.04(-0.30%) |
Jun 16, 2025 | 13.24 | 13.55 | 13.18 | 13.37 | 3,182,046 | +0.18(+1.36%) |
Jun 13, 2025 | 13.45 | 13.70 | 13.18 | 13.19 | 3,508,959 | -0.64(-4.63%) |
Jun 12, 2025 | 14.00 | 14.16 | 13.79 | 13.83 | 5,542,479 | -0.31(-2.19%) |
Jun 11, 2025 | 14.37 | 14.47 | 14.06 | 14.14 | 3,937,708 | -0.21(-1.46%) |
Jun 10, 2025 | 14.60 | 14.72 | 14.28 | 14.35 | 4,434,855 | -0.29(-1.98%) |
Jun 09, 2025 | 14.95 | 15.12 | 14.59 | 14.64 | 4,207,011 | -0.24(-1.61%) |
Jun 06, 2025 | 14.89 | 15.03 | 14.69 | 14.88 | 6,001,719 | +0.16(+1.09%) |
Jun 05, 2025 | 15.06 | 15.11 | 14.54 | 14.72 | 10,899,493 | -0.39(-2.58%) |
Jun 04, 2025 | 16.70 | 16.99 | 15.10 | 15.11 | 21,791,988 | -3.89(-20.47%) |
Jun 03, 2025 | 18.34 | 19.00 | 18.21 | 19.00 | 6,805,135 | +0.62(+3.37%) |
Jun 02, 2025 | 17.93 | 18.41 | 17.52 | 18.38 | 2,681,264 | +0.47(+2.62%) |
May 30, 2025 | 18.17 | 18.19 | 17.58 | 17.91 | 2,393,297 | -0.28(-1.54%) |
May 29, 2025 | 18.67 | 18.72 | 18.05 | 18.19 | 2,198,253 | -0.10(-0.55%) |
May 28, 2025 | 18.03 | 18.43 | 17.94 | 18.29 | 2,063,956 | +0.40(+2.24%) |
May 27, 2025 | 17.89 | 18.04 | 17.40 | 17.89 | 2,008,687 | +0.42(+2.40%) |
May 23, 2025 | 17.16 | 17.82 | 17.13 | 17.47 | 1,411,823 | -0.23(-1.30%) |
May 22, 2025 | 17.16 | 17.84 | 16.99 | 17.70 | 2,633,411 | +0.80(+4.73%) |
May 21, 2025 | 17.52 | 17.71 | 16.85 | 16.90 | 2,519,438 | -0.92(-5.16%) |
May 20, 2025 | 17.21 | 18.07 | 17.03 | 17.82 | 3,857,619 | -0.26(-1.44%) |
May 19, 2025 | 17.89 | 18.32 | 17.72 | 18.08 | 1,424,894 | -0.14(-0.77%) |
May 16, 2025 | 18.13 | 18.40 | 17.92 | 18.22 | 3,048,143 | +0.15(+0.83%) |
May 15, 2025 | 17.89 | 18.20 | 17.74 | 18.07 | 3,344,966 | -0.03(-0.17%) |
May 14, 2025 | 18.30 | 18.61 | 18.02 | 18.10 | 2,390,113 | -0.13(-0.71%) |
May 13, 2025 | 17.98 | 18.33 | 17.95 | 18.23 | 2,497,183 | +0.28(+1.56%) |
May 12, 2025 | 18.03 | 18.30 | 17.63 | 17.95 | 2,840,193 | +0.64(+3.70%) |
May 09, 2025 | 17.39 | 17.51 | 17.02 | 17.31 | 1,766,315 | +0.06(+0.35%) |
May 08, 2025 | 17.07 | 17.54 | 16.95 | 17.25 | 1,310,762 | +0.52(+3.11%) |
May 07, 2025 | 16.53 | 16.79 | 16.36 | 16.73 | 1,527,174 | +0.32(+1.95%) |
May 06, 2025 | 15.57 | 16.44 | 15.53 | 16.41 | 1,754,942 | +0.36(+2.24%) |
May 05, 2025 | 16.11 | 16.43 | 16.04 | 16.05 | 1,006,089 | -0.22(-1.35%) |
May 02, 2025 | 16.16 | 16.54 | 16.10 | 16.27 | 1,511,527 | +0.22(+1.37%) |