Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 15.81 | 16.82 | 15.68 | 16.34 | 1,282,363 | +0.80(+5.15%) |
Jul 01, 2025 | 15.64 | 16.07 | 15.52 | 15.54 | 868,732 | -0.22(-1.36%) |
Jun 30, 2025 | 15.51 | 15.95 | 15.29 | 15.76 | 1,061,289 | +0.23(+1.45%) |
Jun 27, 2025 | 15.61 | 15.79 | 14.96 | 15.53 | 10,791,590 | -0.08(-0.51%) |
Jun 26, 2025 | 15.54 | 15.98 | 15.52 | 15.61 | 711,084 | +0.06(+0.39%) |
Jun 25, 2025 | 15.72 | 15.97 | 15.44 | 15.55 | 833,645 | -0.24(-1.52%) |
Jun 24, 2025 | 15.88 | 16.12 | 15.54 | 15.79 | 733,976 | -0.06(-0.38%) |
Jun 23, 2025 | 16.17 | 16.45 | 15.54 | 15.85 | 1,032,752 | -0.52(-3.18%) |
Jun 20, 2025 | 16.66 | 16.71 | 16.20 | 16.37 | 1,582,785 | -0.06(-0.37%) |
Jun 18, 2025 | 16.88 | 16.88 | 16.15 | 16.43 | 1,084,194 | -0.45(-2.64%) |
Jun 17, 2025 | 16.69 | 17.23 | 16.50 | 16.88 | 1,030,903 | +0.02(+0.09%) |
Jun 16, 2025 | 15.66 | 17.00 | 15.57 | 16.86 | 1,883,280 | +1.73(+11.43%) |
Jun 13, 2025 | 14.00 | 15.66 | 13.95 | 15.13 | 2,464,752 | +0.96(+6.77%) |
Jun 12, 2025 | 14.10 | 14.30 | 13.81 | 14.17 | 542,803 | +0.02(+0.14%) |
Jun 11, 2025 | 14.15 | 14.44 | 13.87 | 14.15 | 537,937 | +0.21(+1.51%) |
Jun 10, 2025 | 13.23 | 14.13 | 13.20 | 13.94 | 747,226 | +0.77(+5.85%) |
Jun 09, 2025 | 13.37 | 13.47 | 13.15 | 13.17 | 537,742 | -0.27(-2.01%) |
Jun 06, 2025 | 13.45 | 13.67 | 13.21 | 13.44 | 464,729 | +0.23(+1.74%) |
Jun 05, 2025 | 13.30 | 13.43 | 12.96 | 13.21 | 546,163 | -0.02(-0.15%) |
Jun 04, 2025 | 13.28 | 13.39 | 12.70 | 13.23 | 624,693 | +0.03(+0.23%) |
Jun 03, 2025 | 13.43 | 13.59 | 13.14 | 13.20 | 760,745 | -0.15(-1.12%) |
Jun 02, 2025 | 14.10 | 14.10 | 13.06 | 13.35 | 893,590 | -0.63(-4.51%) |
May 30, 2025 | 14.21 | 14.49 | 13.87 | 13.98 | 1,286,129 | -0.42(-2.92%) |
May 29, 2025 | 14.72 | 14.83 | 14.26 | 14.40 | 732,749 | -0.12(-0.83%) |
May 28, 2025 | 14.72 | 14.72 | 14.22 | 14.52 | 842,615 | -0.10(-0.68%) |
May 27, 2025 | 14.25 | 14.64 | 13.76 | 14.62 | 1,282,602 | +0.47(+3.32%) |
May 23, 2025 | 13.98 | 14.21 | 13.71 | 14.15 | 1,158,606 | +0.01(+0.07%) |
May 22, 2025 | 13.75 | 14.31 | 13.41 | 14.14 | 887,205 | +0.33(+2.39%) |
May 21, 2025 | 13.78 | 13.89 | 13.50 | 13.81 | 911,884 | +0.03(+0.22%) |
May 20, 2025 | 13.86 | 13.99 | 13.50 | 13.78 | 617,409 | -0.04(-0.29%) |
May 19, 2025 | 13.57 | 13.99 | 13.32 | 13.82 | 806,434 | +0.09(+0.66%) |
May 16, 2025 | 13.29 | 13.74 | 13.04 | 13.73 | 817,252 | +0.28(+2.08%) |
May 15, 2025 | 13.62 | 13.70 | 12.81 | 13.45 | 1,514,713 | -0.42(-3.03%) |
May 14, 2025 | 13.91 | 13.96 | 13.58 | 13.87 | 1,638,847 | -0.13(-0.93%) |
May 13, 2025 | 13.42 | 14.12 | 13.28 | 14.00 | 1,504,514 | +0.88(+6.71%) |
May 12, 2025 | 12.94 | 13.40 | 12.63 | 13.12 | 1,293,737 | +0.80(+6.49%) |
May 09, 2025 | 11.92 | 12.50 | 11.80 | 12.32 | 1,493,555 | +0.45(+3.79%) |
May 08, 2025 | 11.40 | 12.16 | 11.38 | 11.87 | 1,329,342 | +0.52(+4.58%) |
May 07, 2025 | 11.30 | 11.39 | 11.02 | 11.35 | 768,242 | +0.17(+1.52%) |
May 06, 2025 | 11.20 | 11.39 | 11.00 | 11.18 | 726,250 | +0.08(+0.72%) |
May 05, 2025 | 11.14 | 11.33 | 10.91 | 11.10 | 866,835 | -0.15(-1.33%) |
May 02, 2025 | 10.84 | 11.34 | 10.64 | 11.25 | 976,145 | +0.56(+5.24%) |