Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 10.33 | 10.46 | 10.24 | 10.31 | 28,350,756 | -0.02(-0.19%) |
Jul 02, 2025 | 10.20 | 10.34 | 10.12 | 10.33 | 23,580,402 | +0.11(+1.08%) |
Jul 01, 2025 | 9.870 | 10.42 | 9.820 | 10.22 | 35,636,808 | +0.19(+1.89%) |
Jun 30, 2025 | 10.10 | 10.12 | 9.970 | 10.03 | 15,855,592 | -0.16(-1.57%) |
Jun 27, 2025 | 10.06 | 10.39 | 10.04 | 10.19 | 31,049,240 | +0.26(+2.62%) |
Jun 26, 2025 | 9.790 | 9.940 | 9.730 | 9.930 | 11,252,794 | +0.07(+0.71%) |
Jun 25, 2025 | 10.04 | 10.05 | 9.795 | 9.860 | 27,756,700 | +0.27(+2.82%) |
Jun 24, 2025 | 9.520 | 9.630 | 9.470 | 9.590 | 11,008,633 | +0.23(+2.46%) |
Jun 23, 2025 | 9.200 | 9.360 | 9.120 | 9.360 | 15,868,021 | -0.05(-0.53%) |
Jun 20, 2025 | 9.550 | 9.590 | 9.400 | 9.410 | 17,189,956 | -0.14(-1.47%) |
Jun 18, 2025 | 9.530 | 9.635 | 9.485 | 9.550 | 9,307,194 | -0.03(-0.31%) |
Jun 17, 2025 | 9.900 | 9.920 | 9.550 | 9.580 | 14,201,799 | -0.29(-2.94%) |
Jun 16, 2025 | 9.910 | 10.01 | 9.845 | 9.870 | 19,929,498 | +0.17(+1.75%) |
Jun 13, 2025 | 9.810 | 9.870 | 9.650 | 9.700 | 24,782,726 | -0.42(-4.15%) |
Jun 12, 2025 | 10.13 | 10.25 | 10.04 | 10.12 | 14,691,929 | -0.19(-1.84%) |
Jun 11, 2025 | 10.44 | 10.49 | 10.29 | 10.31 | 14,675,223 | -0.12(-1.15%) |
Jun 10, 2025 | 10.21 | 10.50 | 10.13 | 10.43 | 22,182,618 | +0.47(+4.72%) |
Jun 09, 2025 | 9.920 | 10.02 | 9.915 | 9.960 | 8,816,458 | +0.09(+0.91%) |
Jun 06, 2025 | 9.780 | 9.940 | 9.770 | 9.870 | 10,853,479 | +0.19(+1.96%) |
Jun 05, 2025 | 9.820 | 9.870 | 9.630 | 9.680 | 14,087,914 | -0.23(-2.32%) |
Jun 04, 2025 | 9.880 | 9.960 | 9.820 | 9.910 | 11,236,579 | +0.01(+0.10%) |
Jun 03, 2025 | 9.700 | 9.990 | 9.650 | 9.900 | 9,931,474 | +0.12(+1.23%) |
Jun 02, 2025 | 9.830 | 9.845 | 9.730 | 9.780 | 15,190,481 | -0.36(-3.55%) |
May 30, 2025 | 10.17 | 10.25 | 10.06 | 10.14 | 15,337,943 | -0.17(-1.65%) |
May 29, 2025 | 10.40 | 10.40 | 10.21 | 10.31 | 10,091,331 | +0.16(+1.58%) |
May 28, 2025 | 10.48 | 10.49 | 10.15 | 10.15 | 15,322,595 | -0.33(-3.15%) |
May 27, 2025 | 10.57 | 10.57 | 10.41 | 10.48 | 12,369,723 | +0.59(+5.97%) |
May 23, 2025 | 9.930 | 10.02 | 9.890 | 9.890 | 15,791,420 | -0.46(-4.44%) |
May 22, 2025 | 10.38 | 10.43 | 10.28 | 10.35 | 10,328,410 | -0.22(-2.08%) |
May 21, 2025 | 10.71 | 10.81 | 10.53 | 10.57 | 10,676,327 | -0.18(-1.67%) |
May 20, 2025 | 10.75 | 10.86 | 10.72 | 10.75 | 8,429,503 | +0.08(+0.75%) |
May 19, 2025 | 10.66 | 10.74 | 10.61 | 10.67 | 10,626,093 | -0.08(-0.74%) |
May 16, 2025 | 10.73 | 10.77 | 10.62 | 10.75 | 7,690,568 | +0.05(+0.47%) |
May 15, 2025 | 10.75 | 10.76 | 10.63 | 10.70 | 9,410,525 | -0.13(-1.20%) |
May 14, 2025 | 10.85 | 10.93 | 10.79 | 10.83 | 9,790,693 | -0.13(-1.19%) |
May 13, 2025 | 10.69 | 10.99 | 10.67 | 10.96 | 17,600,036 | +0.49(+4.68%) |
May 12, 2025 | 10.63 | 10.70 | 10.31 | 10.47 | 19,297,180 | +0.64(+6.51%) |
May 09, 2025 | 9.840 | 9.970 | 9.730 | 9.830 | 17,687,736 | -0.05(-0.51%) |
May 08, 2025 | 9.620 | 9.950 | 9.600 | 9.880 | 12,555,422 | +0.44(+4.66%) |
May 07, 2025 | 9.460 | 9.460 | 9.320 | 9.440 | 9,315,286 | +0.06(+0.64%) |
May 06, 2025 | 9.380 | 9.480 | 9.335 | 9.380 | 11,632,570 | -0.07(-0.74%) |
May 05, 2025 | 9.590 | 9.590 | 9.440 | 9.450 | 7,734,130 | -0.14(-1.46%) |
May 02, 2025 | 9.500 | 9.595 | 9.370 | 9.590 | 15,780,152 | +0.13(+1.37%) |