Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 14, 2025 | 11.49 | 12.55 | 11.41 | 12.10 | 6,336,985 | +1.09(+9.90%) |
Jul 11, 2025 | 11.10 | 11.22 | 10.93 | 11.01 | 3,377,565 | -0.07(-0.63%) |
Jul 10, 2025 | 10.97 | 11.16 | 10.96 | 11.08 | 1,948,449 | +0.16(+1.47%) |
Jul 09, 2025 | 11.13 | 11.18 | 10.83 | 10.92 | 2,234,740 | -0.11(-1.00%) |
Jul 08, 2025 | 11.26 | 11.34 | 11.03 | 11.03 | 2,180,993 | -0.14(-1.25%) |
Jul 07, 2025 | 11.34 | 11.64 | 11.15 | 11.17 | 2,175,801 | -0.31(-2.70%) |
Jul 03, 2025 | 11.26 | 11.51 | 11.21 | 11.48 | 1,973,466 | +0.27(+2.41%) |
Jul 02, 2025 | 11.17 | 11.34 | 11.14 | 11.21 | 2,357,077 | -0.01(-0.09%) |
Jul 01, 2025 | 10.81 | 11.26 | 10.75 | 11.22 | 4,056,028 | +0.31(+2.84%) |
Jun 30, 2025 | 10.91 | 11.16 | 10.80 | 10.91 | 2,820,250 | +0.03(+0.28%) |
Jun 27, 2025 | 11.01 | 11.24 | 10.86 | 10.88 | 5,141,460 | -0.06(-0.55%) |
Jun 26, 2025 | 10.56 | 11.01 | 10.49 | 10.94 | 2,974,232 | +0.36(+3.40%) |
Jun 25, 2025 | 10.57 | 10.62 | 10.44 | 10.58 | 1,360,551 | +0.09(+0.86%) |
Jun 24, 2025 | 10.45 | 10.59 | 10.33 | 10.49 | 1,670,609 | +0.18(+1.75%) |
Jun 23, 2025 | 10.16 | 10.32 | 9.980 | 10.31 | 2,253,749 | +0.07(+0.68%) |
Jun 20, 2025 | 10.49 | 10.50 | 10.12 | 10.24 | 3,023,491 | -0.15(-1.44%) |
Jun 18, 2025 | 10.36 | 10.56 | 10.29 | 10.39 | 2,157,884 | +0.10(+0.97%) |
Jun 17, 2025 | 10.47 | 10.55 | 10.28 | 10.29 | 1,997,184 | -0.24(-2.28%) |
Jun 16, 2025 | 10.42 | 10.60 | 10.35 | 10.53 | 1,801,974 | +0.25(+2.43%) |
Jun 13, 2025 | 10.26 | 10.43 | 10.20 | 10.28 | 1,929,214 | -0.21(-2.00%) |
Jun 12, 2025 | 10.42 | 10.49 | 10.32 | 10.49 | 1,408,868 | +0.04(+0.38%) |
Jun 11, 2025 | 10.56 | 10.79 | 10.41 | 10.45 | 2,081,541 | -0.04(-0.38%) |
Jun 10, 2025 | 10.55 | 10.74 | 10.46 | 10.49 | 1,931,330 | -0.04(-0.38%) |
Jun 09, 2025 | 10.59 | 10.68 | 10.51 | 10.53 | 2,003,603 | +0.00(+0.00%) |
Jun 06, 2025 | 10.48 | 10.57 | 10.32 | 10.53 | 1,651,389 | +0.21(+2.03%) |
Jun 05, 2025 | 10.15 | 10.53 | 10.10 | 10.32 | 2,312,781 | +0.20(+1.98%) |
Jun 04, 2025 | 10.23 | 10.24 | 10.03 | 10.12 | 2,068,069 | -0.08(-0.78%) |
Jun 03, 2025 | 10.30 | 10.34 | 10.15 | 10.20 | 1,897,151 | -0.07(-0.68%) |
Jun 02, 2025 | 10.27 | 10.34 | 10.09 | 10.27 | 1,696,886 | -0.03(-0.29%) |
May 30, 2025 | 10.22 | 10.42 | 10.18 | 10.30 | 1,798,265 | +0.06(+0.59%) |
May 29, 2025 | 10.37 | 10.50 | 10.10 | 10.24 | 1,938,109 | -0.08(-0.78%) |
May 28, 2025 | 10.48 | 10.52 | 10.21 | 10.32 | 2,212,331 | -0.18(-1.71%) |
May 27, 2025 | 10.11 | 10.55 | 9.980 | 10.50 | 3,230,606 | +0.48(+4.79%) |
May 23, 2025 | 9.780 | 10.04 | 9.620 | 10.02 | 2,999,320 | +0.06(+0.60%) |
May 22, 2025 | 9.670 | 10.11 | 9.555 | 9.960 | 5,472,082 | +0.86(+9.45%) |
May 21, 2025 | 9.120 | 9.210 | 9.020 | 9.100 | 1,876,533 | -0.12(-1.30%) |
May 20, 2025 | 9.240 | 9.270 | 9.165 | 9.220 | 1,009,686 | -0.03(-0.32%) |
May 19, 2025 | 9.260 | 9.380 | 9.190 | 9.250 | 1,437,661 | -0.12(-1.28%) |
May 16, 2025 | 9.479 | 9.499 | 9.301 | 9.370 | 1,447,942 | -0.10(-1.05%) |
May 15, 2025 | 9.301 | 9.479 | 9.301 | 9.469 | 1,434,108 | +0.14(+1.49%) |
May 14, 2025 | 9.439 | 9.469 | 9.262 | 9.330 | 1,822,016 | -0.16(-1.67%) |
May 13, 2025 | 9.459 | 9.573 | 9.410 | 9.489 | 1,645,473 | +0.10(+1.06%) |
May 12, 2025 | 9.618 | 9.628 | 9.246 | 9.390 | 2,969,277 | +0.18(+1.94%) |
May 09, 2025 | 9.320 | 9.439 | 9.186 | 9.211 | 2,055,326 | -0.13(-1.38%) |
May 08, 2025 | 9.281 | 9.648 | 8.993 | 9.340 | 3,899,004 | +0.46(+5.14%) |
May 07, 2025 | 9.062 | 9.092 | 8.745 | 8.884 | 2,178,999 | -0.10(-1.10%) |
May 06, 2025 | 8.784 | 9.042 | 8.784 | 8.983 | 1,295,986 | +0.03(+0.33%) |
May 05, 2025 | 8.854 | 9.057 | 8.854 | 8.953 | 1,541,389 | -0.02(-0.22%) |
May 02, 2025 | 8.824 | 9.008 | 8.789 | 8.973 | 1,555,632 | +0.29(+3.31%) |