Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 10.24 | 10.24 | 10.17 | 10.18 | 3,410,449 | -0.08(-0.78%) |
Jul 02, 2025 | 10.31 | 10.32 | 10.26 | 10.26 | 3,204,462 | -0.05(-0.48%) |
Jul 01, 2025 | 10.33 | 10.34 | 10.29 | 10.31 | 8,233,548 | +0.01(+0.10%) |
Jun 30, 2025 | 10.30 | 10.35 | 10.28 | 10.30 | 7,713,853 | -0.04(-0.39%) |
Jun 27, 2025 | 10.38 | 10.42 | 10.32 | 10.34 | 6,729,094 | -0.05(-0.48%) |
Jun 26, 2025 | 10.44 | 10.46 | 10.38 | 10.39 | 7,317,360 | -0.09(-0.86%) |
Jun 25, 2025 | 10.46 | 10.50 | 10.45 | 10.48 | 2,471,413 | +0.01(+0.05%) |
Jun 24, 2025 | 10.51 | 10.54 | 10.46 | 10.47 | 6,394,924 | -0.12(-1.13%) |
Jun 23, 2025 | 10.69 | 10.74 | 10.59 | 10.60 | 12,509,455 | -0.10(-0.92%) |
Jun 20, 2025 | 10.61 | 10.72 | 10.60 | 10.69 | 16,625,724 | +0.02(+0.18%) |
Jun 18, 2025 | 10.64 | 10.68 | 10.60 | 10.67 | 10,364,626 | +0.02(+0.19%) |
Jun 17, 2025 | 10.61 | 10.67 | 10.58 | 10.65 | 16,607,966 | +0.10(+0.94%) |
Jun 16, 2025 | 10.60 | 10.60 | 10.54 | 10.56 | 13,373,146 | -0.12(-1.11%) |
Jun 13, 2025 | 10.63 | 10.69 | 10.58 | 10.67 | 23,249,302 | +0.14(+1.31%) |
Jun 12, 2025 | 10.60 | 10.61 | 10.54 | 10.54 | 10,357,404 | -0.04(-0.37%) |
Jun 11, 2025 | 10.53 | 10.61 | 10.52 | 10.58 | 15,930,158 | +0.02(+0.19%) |
Jun 10, 2025 | 10.60 | 10.61 | 10.54 | 10.56 | 6,021,450 | -0.06(-0.56%) |
Jun 09, 2025 | 10.60 | 10.62 | 10.58 | 10.61 | 6,864,514 | +0.01(+0.09%) |
Jun 06, 2025 | 10.62 | 10.65 | 10.58 | 10.60 | 12,288,003 | -0.12(-1.11%) |
Jun 05, 2025 | 10.63 | 10.75 | 10.60 | 10.72 | 18,189,714 | +0.07(+0.65%) |
Jun 04, 2025 | 10.63 | 10.67 | 10.62 | 10.65 | 6,086,882 | +0.00(+0.00%) |
Jun 03, 2025 | 10.72 | 10.73 | 10.63 | 10.65 | 9,180,675 | -0.06(-0.55%) |
Jun 02, 2025 | 10.80 | 10.85 | 10.71 | 10.71 | 14,815,162 | -0.06(-0.55%) |
May 30, 2025 | 10.78 | 10.88 | 10.74 | 10.77 | 23,651,402 | +0.03(+0.28%) |
May 29, 2025 | 10.69 | 10.82 | 10.69 | 10.74 | 15,659,502 | -0.06(-0.55%) |
May 28, 2025 | 10.72 | 10.80 | 10.70 | 10.80 | 7,474,466 | +0.07(+0.64%) |
May 27, 2025 | 10.82 | 10.86 | 10.72 | 10.73 | 6,300,979 | -0.23(-2.07%) |
May 23, 2025 | 11.02 | 11.02 | 10.90 | 10.96 | 14,551,436 | +0.08(+0.73%) |
May 22, 2025 | 10.88 | 10.90 | 10.80 | 10.88 | 11,652,819 | +0.02(+0.18%) |
May 21, 2025 | 10.78 | 10.89 | 10.69 | 10.86 | 11,441,389 | +0.17(+1.57%) |
May 20, 2025 | 10.69 | 10.75 | 10.66 | 10.69 | 7,715,244 | +0.05(+0.46%) |
May 19, 2025 | 10.77 | 10.77 | 10.63 | 10.64 | 6,633,119 | -0.02(-0.18%) |
May 16, 2025 | 10.71 | 10.75 | 10.65 | 10.66 | 5,765,979 | -0.06(-0.55%) |
May 15, 2025 | 10.80 | 10.82 | 10.71 | 10.72 | 6,068,615 | -0.05(-0.46%) |
May 14, 2025 | 10.76 | 10.81 | 10.74 | 10.77 | 8,552,754 | +0.00(+0.00%) |
May 13, 2025 | 10.84 | 10.86 | 10.74 | 10.77 | 4,874,699 | -0.08(-0.73%) |
May 12, 2025 | 10.87 | 10.97 | 10.85 | 10.85 | 6,490,363 | -0.37(-3.26%) |
May 09, 2025 | 11.18 | 11.26 | 11.16 | 11.22 | 6,968,620 | +0.01(+0.09%) |
May 08, 2025 | 11.19 | 11.26 | 11.09 | 11.21 | 8,560,116 | -0.06(-0.53%) |
May 07, 2025 | 11.29 | 11.38 | 11.22 | 11.27 | 8,931,970 | -0.05(-0.44%) |
May 06, 2025 | 11.33 | 11.36 | 11.23 | 11.32 | 10,159,774 | +0.10(+0.88%) |
May 05, 2025 | 11.25 | 11.26 | 11.16 | 11.22 | 6,602,984 | +0.05(+0.44%) |
May 02, 2025 | 11.19 | 11.24 | 11.12 | 11.17 | 10,605,273 | -0.14(-1.22%) |