Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 13.78 | 13.91 | 13.51 | 13.82 | 778,148 | +0.06(+0.44%) |
Jul 02, 2025 | 13.73 | 13.98 | 13.51 | 13.76 | 1,654,756 | +0.01(+0.07%) |
Jul 01, 2025 | 13.89 | 14.31 | 13.65 | 13.75 | 2,020,272 | -0.27(-1.93%) |
Jun 30, 2025 | 13.75 | 14.10 | 13.47 | 14.02 | 1,936,083 | +0.28(+2.04%) |
Jun 27, 2025 | 14.40 | 14.40 | 13.65 | 13.74 | 2,335,613 | -0.66(-4.58%) |
Jun 26, 2025 | 14.39 | 14.58 | 14.22 | 14.40 | 1,335,492 | -0.07(-0.48%) |
Jun 25, 2025 | 14.33 | 14.65 | 13.97 | 14.47 | 2,157,350 | +0.14(+0.98%) |
Jun 24, 2025 | 14.69 | 14.69 | 14.10 | 14.33 | 2,360,415 | -0.07(-0.49%) |
Jun 23, 2025 | 13.68 | 14.53 | 13.67 | 14.40 | 3,174,040 | +0.58(+4.20%) |
Jun 20, 2025 | 13.82 | 14.30 | 13.63 | 13.82 | 1,902,609 | +0.15(+1.10%) |
Jun 18, 2025 | 13.35 | 13.99 | 13.21 | 13.67 | 2,334,840 | +0.41(+3.09%) |
Jun 17, 2025 | 13.26 | 13.30 | 12.97 | 13.26 | 1,629,088 | -0.14(-1.04%) |
Jun 16, 2025 | 13.62 | 13.84 | 13.06 | 13.40 | 2,098,854 | -0.03(-0.22%) |
Jun 13, 2025 | 13.03 | 13.55 | 12.72 | 13.43 | 2,230,223 | -0.07(-0.52%) |
Jun 12, 2025 | 13.62 | 13.80 | 13.37 | 13.50 | 1,370,468 | -0.23(-1.68%) |
Jun 11, 2025 | 14.25 | 14.42 | 13.70 | 13.73 | 2,993,318 | -0.16(-1.15%) |
Jun 10, 2025 | 14.16 | 14.41 | 13.87 | 13.89 | 1,546,995 | -0.32(-2.25%) |
Jun 09, 2025 | 14.75 | 14.85 | 14.08 | 14.21 | 1,545,206 | -0.16(-1.11%) |
Jun 06, 2025 | 13.90 | 14.54 | 13.67 | 14.37 | 2,441,579 | +0.86(+6.37%) |
Jun 05, 2025 | 13.25 | 13.73 | 13.04 | 13.51 | 1,332,409 | +0.24(+1.81%) |
Jun 04, 2025 | 13.26 | 13.47 | 13.25 | 13.27 | 1,411,960 | +0.00(+0.00%) |
Jun 03, 2025 | 13.45 | 13.51 | 13.10 | 13.27 | 1,740,625 | -0.21(-1.56%) |
Jun 02, 2025 | 13.12 | 13.65 | 13.12 | 13.48 | 1,893,599 | +0.44(+3.37%) |
May 30, 2025 | 13.55 | 13.55 | 12.83 | 13.04 | 3,324,862 | -0.63(-4.61%) |
May 29, 2025 | 13.73 | 13.87 | 13.37 | 13.67 | 1,488,405 | +0.09(+0.66%) |
May 28, 2025 | 14.16 | 14.16 | 13.53 | 13.58 | 1,308,912 | -0.56(-3.96%) |
May 27, 2025 | 14.26 | 14.30 | 13.72 | 14.14 | 2,073,092 | +0.16(+1.14%) |
May 23, 2025 | 13.49 | 14.00 | 13.27 | 13.98 | 1,646,232 | +0.32(+2.34%) |
May 22, 2025 | 13.74 | 14.10 | 13.49 | 13.66 | 3,102,623 | -0.10(-0.73%) |
May 21, 2025 | 14.31 | 14.38 | 13.57 | 13.76 | 1,997,966 | -0.75(-5.17%) |
May 20, 2025 | 14.70 | 14.75 | 14.14 | 14.51 | 1,915,166 | -0.13(-0.89%) |
May 19, 2025 | 13.78 | 14.67 | 13.66 | 14.64 | 1,381,276 | +0.53(+3.76%) |
May 16, 2025 | 13.79 | 14.19 | 13.57 | 14.11 | 1,873,935 | +0.48(+3.52%) |
May 15, 2025 | 13.55 | 13.78 | 13.31 | 13.63 | 1,444,472 | +0.03(+0.22%) |
May 14, 2025 | 13.94 | 14.12 | 13.54 | 13.60 | 2,077,202 | -0.22(-1.59%) |
May 13, 2025 | 14.53 | 14.55 | 13.63 | 13.82 | 2,069,175 | -0.57(-3.96%) |
May 12, 2025 | 13.51 | 14.61 | 13.50 | 14.39 | 2,289,013 | +0.86(+6.36%) |
May 09, 2025 | 13.50 | 13.93 | 13.15 | 13.53 | 1,987,631 | +0.01(+0.11%) |
May 08, 2025 | 13.63 | 14.21 | 13.43 | 13.52 | 2,672,350 | -0.18(-1.35%) |
May 07, 2025 | 14.24 | 14.34 | 12.42 | 13.70 | 4,688,782 | -0.62(-4.33%) |
May 06, 2025 | 14.97 | 15.56 | 14.32 | 14.32 | 3,579,165 | -1.09(-7.07%) |
May 05, 2025 | 15.26 | 15.67 | 15.02 | 15.41 | 2,094,678 | +0.17(+1.12%) |
May 02, 2025 | 14.75 | 15.58 | 14.74 | 15.24 | 1,565,963 | +0.59(+4.03%) |