Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 14.44 | 14.80 | 14.36 | 14.65 | 3,617,335 | +0.21(+1.45%) |
Jun 27, 2025 | 14.49 | 14.62 | 14.36 | 14.44 | 1,707,999 | -0.01(-0.07%) |
Jun 26, 2025 | 14.49 | 14.65 | 14.44 | 14.45 | 2,400,410 | +0.03(+0.21%) |
Jun 25, 2025 | 14.50 | 14.51 | 14.23 | 14.42 | 1,968,894 | -0.01(-0.07%) |
Jun 24, 2025 | 14.41 | 14.62 | 14.26 | 14.43 | 1,989,158 | +0.18(+1.26%) |
Jun 23, 2025 | 14.60 | 14.62 | 14.19 | 14.25 | 3,249,234 | -0.36(-2.46%) |
Jun 20, 2025 | 14.72 | 14.77 | 14.61 | 14.61 | 1,021,929 | -0.10(-0.68%) |
Jun 18, 2025 | 14.54 | 14.79 | 14.53 | 14.71 | 849,294 | +0.17(+1.17%) |
Jun 17, 2025 | 14.45 | 14.58 | 14.31 | 14.54 | 1,062,120 | +0.09(+0.62%) |
Jun 16, 2025 | 14.77 | 14.89 | 14.43 | 14.45 | 1,382,528 | -0.24(-1.63%) |
Jun 13, 2025 | 14.90 | 14.90 | 14.65 | 14.69 | 970,369 | -0.13(-0.88%) |
Jun 12, 2025 | 14.83 | 14.84 | 14.72 | 14.82 | 1,501,997 | -0.01(-0.07%) |
Jun 11, 2025 | 14.81 | 14.94 | 14.77 | 14.83 | 1,222,850 | -0.06(-0.39%) |
Jun 10, 2025 | 14.85 | 14.90 | 14.73 | 14.89 | 1,071,462 | +0.05(+0.33%) |
Jun 09, 2025 | 14.76 | 14.91 | 14.75 | 14.84 | 1,019,092 | +0.11(+0.73%) |
Jun 06, 2025 | 14.69 | 14.76 | 14.65 | 14.73 | 734,878 | +0.08(+0.53%) |
Jun 05, 2025 | 14.65 | 14.67 | 14.58 | 14.65 | 749,373 | +0.04(+0.27%) |
Jun 04, 2025 | 14.63 | 14.70 | 14.61 | 14.62 | 1,000,647 | -0.02(-0.13%) |
Jun 03, 2025 | 14.78 | 14.78 | 14.62 | 14.63 | 1,654,666 | -0.12(-0.79%) |
Jun 02, 2025 | 14.83 | 14.84 | 14.63 | 14.75 | 918,527 | -0.07(-0.46%) |
May 30, 2025 | 14.75 | 14.86 | 14.75 | 14.82 | 1,068,847 | -0.07(-0.46%) |
May 29, 2025 | 14.80 | 14.92 | 14.72 | 14.89 | 1,395,213 | +0.11(+0.73%) |
May 28, 2025 | 14.80 | 14.83 | 14.73 | 14.78 | 1,060,232 | +0.04(+0.26%) |
May 27, 2025 | 14.65 | 14.76 | 14.58 | 14.74 | 1,063,739 | +0.18(+1.20%) |
May 23, 2025 | 14.40 | 14.60 | 14.36 | 14.57 | 690,798 | +0.06(+0.40%) |
May 22, 2025 | 14.51 | 14.57 | 14.44 | 14.51 | 1,048,755 | +0.00(+0.00%) |
May 21, 2025 | 14.69 | 14.76 | 14.50 | 14.51 | 1,188,020 | -0.28(-1.91%) |
May 20, 2025 | 14.67 | 14.81 | 14.63 | 14.79 | 1,366,917 | +0.12(+0.80%) |
May 19, 2025 | 14.57 | 14.69 | 14.54 | 14.67 | 944,371 | +0.02(+0.13%) |
May 16, 2025 | 14.53 | 14.67 | 14.53 | 14.65 | 1,111,498 | +0.10(+0.67%) |
May 15, 2025 | 14.48 | 14.57 | 14.44 | 14.56 | 1,189,294 | +0.06(+0.40%) |
May 14, 2025 | 14.50 | 14.55 | 14.36 | 14.50 | 1,089,142 | +0.01(+0.07%) |
May 13, 2025 | 14.39 | 14.63 | 14.36 | 14.49 | 2,044,427 | +0.08(+0.57%) |
May 12, 2025 | 14.34 | 14.62 | 14.28 | 14.41 | 2,924,788 | +0.32(+2.25%) |
May 09, 2025 | 14.00 | 14.13 | 14.00 | 14.09 | 960,480 | +0.09(+0.63%) |
May 08, 2025 | 13.92 | 14.03 | 13.81 | 14.00 | 1,259,395 | +0.19(+1.34%) |
May 07, 2025 | 13.87 | 13.89 | 13.68 | 13.82 | 1,548,226 | -0.01(-0.07%) |
May 06, 2025 | 13.65 | 13.90 | 13.65 | 13.83 | 1,939,342 | +0.06(+0.42%) |
May 05, 2025 | 13.94 | 13.94 | 13.74 | 13.77 | 1,188,845 | -0.19(-1.40%) |
May 02, 2025 | 13.77 | 13.99 | 13.73 | 13.96 | 1,127,441 | +0.26(+1.92%) |