Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 10.67 | 10.71 | 10.61 | 10.67 | 13,559,513 | -0.24(-2.20%) |
Jul 01, 2025 | 10.84 | 10.93 | 10.81 | 10.91 | 11,219,914 | +0.25(+2.35%) |
Jun 30, 2025 | 10.53 | 10.67 | 10.52 | 10.66 | 12,435,925 | +0.11(+1.04%) |
Jun 27, 2025 | 10.61 | 10.61 | 10.51 | 10.55 | 10,685,241 | -0.11(-1.03%) |
Jun 26, 2025 | 10.60 | 10.70 | 10.57 | 10.66 | 17,836,320 | +0.29(+2.80%) |
Jun 25, 2025 | 10.33 | 10.38 | 10.29 | 10.37 | 11,496,734 | -0.07(-0.67%) |
Jun 24, 2025 | 10.38 | 10.46 | 10.34 | 10.44 | 11,284,440 | +0.23(+2.25%) |
Jun 23, 2025 | 10.06 | 10.21 | 10.05 | 10.21 | 14,729,238 | +0.01(+0.10%) |
Jun 20, 2025 | 10.37 | 10.37 | 10.16 | 10.20 | 40,542,240 | +0.16(+1.59%) |
Jun 18, 2025 | 10.09 | 10.15 | 10.04 | 10.04 | 10,406,710 | +0.00(+0.00%) |
Jun 17, 2025 | 10.18 | 10.18 | 10.03 | 10.04 | 14,807,034 | -0.20(-1.95%) |
Jun 16, 2025 | 10.22 | 10.35 | 10.20 | 10.24 | 12,642,215 | +0.26(+2.61%) |
Jun 13, 2025 | 9.960 | 10.06 | 9.920 | 9.980 | 10,631,062 | -0.02(-0.20%) |
Jun 12, 2025 | 9.970 | 10.03 | 9.930 | 10.00 | 13,989,860 | +0.20(+2.04%) |
Jun 11, 2025 | 9.900 | 9.910 | 9.800 | 9.800 | 12,394,240 | -0.04(-0.41%) |
Jun 10, 2025 | 9.860 | 9.910 | 9.830 | 9.840 | 14,537,329 | -0.07(-0.71%) |
Jun 09, 2025 | 9.850 | 9.950 | 9.845 | 9.910 | 15,396,204 | -0.03(-0.30%) |
Jun 06, 2025 | 9.970 | 9.990 | 9.890 | 9.940 | 10,903,391 | -0.02(-0.17%) |
Jun 05, 2025 | 9.957 | 10.01 | 9.738 | 9.957 | 23,251,056 | -0.05(-0.49%) |
Jun 04, 2025 | 10.04 | 10.09 | 9.996 | 10.01 | 13,939,134 | -0.04(-0.39%) |
Jun 03, 2025 | 10.05 | 10.10 | 9.996 | 10.04 | 23,412,294 | -0.10(-0.96%) |
Jun 02, 2025 | 10.13 | 10.19 | 10.08 | 10.14 | 17,251,498 | +0.06(+0.58%) |
May 30, 2025 | 10.09 | 10.14 | 10.04 | 10.08 | 15,218,397 | +0.00(+0.00%) |
May 29, 2025 | 10.17 | 10.18 | 10.05 | 10.08 | 16,524,381 | -0.05(-0.48%) |
May 28, 2025 | 10.10 | 10.16 | 10.07 | 10.13 | 21,006,314 | -0.11(-1.05%) |
May 27, 2025 | 10.05 | 10.24 | 10.05 | 10.24 | 18,153,360 | +0.03(+0.29%) |
May 23, 2025 | 10.20 | 10.22 | 9.986 | 10.21 | 26,041,212 | -0.07(-0.66%) |
May 22, 2025 | 10.15 | 10.34 | 10.15 | 10.28 | 17,421,642 | +0.12(+1.15%) |
May 21, 2025 | 10.14 | 10.25 | 10.10 | 10.16 | 24,603,580 | +0.03(+0.29%) |
May 20, 2025 | 9.508 | 10.15 | 9.508 | 10.13 | 30,434,150 | +0.73(+7.78%) |
May 19, 2025 | 9.372 | 9.421 | 9.304 | 9.401 | 19,420,998 | +0.19(+2.01%) |
May 16, 2025 | 9.109 | 9.216 | 9.070 | 9.216 | 11,653,557 | +0.18(+1.94%) |
May 15, 2025 | 9.021 | 9.070 | 8.986 | 9.040 | 20,742,700 | +0.22(+2.54%) |
May 14, 2025 | 8.835 | 8.845 | 8.757 | 8.816 | 14,988,265 | -0.02(-0.22%) |
May 13, 2025 | 8.875 | 8.875 | 8.796 | 8.835 | 18,851,706 | -0.01(-0.11%) |
May 12, 2025 | 8.914 | 8.943 | 8.826 | 8.845 | 14,990,149 | -0.22(-2.47%) |
May 09, 2025 | 9.060 | 9.128 | 9.021 | 9.070 | 12,982,635 | +0.05(+0.54%) |
May 08, 2025 | 9.031 | 9.157 | 8.977 | 9.021 | 24,229,698 | -0.15(-1.60%) |
May 07, 2025 | 9.226 | 9.313 | 9.157 | 9.167 | 21,493,478 | -0.26(-2.79%) |
May 06, 2025 | 9.489 | 9.494 | 9.401 | 9.430 | 14,618,842 | +0.07(+0.73%) |
May 05, 2025 | 9.391 | 9.396 | 9.294 | 9.362 | 7,650,235 | -0.01(-0.10%) |
May 02, 2025 | 9.460 | 9.499 | 9.372 | 9.372 | 18,033,184 | -0.12(-1.23%) |