Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2025 | 11.62 | 11.69 | 11.20 | 11.21 | 742,038 | -0.45(-3.86%) |
Jul 14, 2025 | 11.47 | 11.68 | 11.47 | 11.66 | 436,856 | +0.16(+1.39%) |
Jul 11, 2025 | 11.54 | 11.59 | 11.47 | 11.50 | 523,632 | -0.13(-1.12%) |
Jul 10, 2025 | 11.55 | 11.75 | 11.54 | 11.63 | 626,018 | +0.03(+0.26%) |
Jul 09, 2025 | 11.61 | 11.62 | 11.46 | 11.60 | 754,197 | +0.07(+0.61%) |
Jul 08, 2025 | 11.41 | 11.60 | 11.38 | 11.53 | 696,610 | +0.16(+1.41%) |
Jul 07, 2025 | 11.47 | 11.65 | 11.30 | 11.37 | 856,424 | -0.19(-1.60%) |
Jul 03, 2025 | 11.44 | 11.64 | 11.41 | 11.55 | 463,677 | +0.12(+1.09%) |
Jul 02, 2025 | 11.21 | 11.46 | 11.18 | 11.43 | 988,172 | +0.28(+2.51%) |
Jul 01, 2025 | 10.62 | 11.27 | 10.61 | 11.15 | 1,226,617 | +0.42(+3.91%) |
Jun 30, 2025 | 10.86 | 10.89 | 10.73 | 10.73 | 950,248 | -0.07(-0.65%) |
Jun 27, 2025 | 10.92 | 10.95 | 10.72 | 10.80 | 1,841,604 | -0.04(-0.37%) |
Jun 26, 2025 | 10.58 | 10.87 | 10.57 | 10.84 | 725,035 | +0.33(+3.14%) |
Jun 25, 2025 | 10.60 | 10.62 | 10.51 | 10.51 | 684,246 | -0.12(-1.13%) |
Jun 24, 2025 | 10.58 | 10.79 | 10.50 | 10.63 | 883,897 | +0.15(+1.43%) |
Jun 23, 2025 | 10.14 | 10.48 | 10.10 | 10.48 | 901,470 | +0.32(+3.15%) |
Jun 20, 2025 | 10.17 | 10.23 | 10.12 | 10.16 | 1,683,166 | +0.08(+0.79%) |
Jun 18, 2025 | 10.03 | 10.18 | 9.980 | 10.08 | 795,893 | +0.06(+0.60%) |
Jun 17, 2025 | 10.05 | 10.12 | 9.995 | 10.02 | 868,411 | -0.03(-0.30%) |
Jun 16, 2025 | 10.27 | 10.29 | 10.03 | 10.05 | 648,351 | -0.08(-0.79%) |
Jun 13, 2025 | 10.27 | 10.47 | 10.11 | 10.13 | 664,053 | -0.31(-2.97%) |
Jun 12, 2025 | 10.45 | 10.47 | 10.29 | 10.44 | 724,578 | -0.04(-0.38%) |
Jun 11, 2025 | 10.61 | 10.69 | 10.45 | 10.48 | 706,125 | -0.11(-1.04%) |
Jun 10, 2025 | 10.34 | 10.62 | 10.31 | 10.59 | 991,849 | +0.26(+2.52%) |
Jun 09, 2025 | 10.29 | 10.43 | 10.24 | 10.33 | 692,031 | +0.10(+0.98%) |
Jun 06, 2025 | 10.12 | 10.24 | 10.09 | 10.23 | 674,744 | +0.30(+3.02%) |
Jun 05, 2025 | 9.970 | 10.01 | 9.875 | 9.930 | 519,773 | -0.04(-0.40%) |
Jun 04, 2025 | 10.14 | 10.14 | 9.920 | 9.970 | 544,094 | -0.12(-1.19%) |
Jun 03, 2025 | 9.890 | 10.14 | 9.840 | 10.09 | 606,663 | +0.20(+2.02%) |
Jun 02, 2025 | 9.980 | 10.02 | 9.810 | 9.890 | 787,305 | -0.15(-1.49%) |
May 30, 2025 | 10.11 | 10.12 | 10.03 | 10.04 | 671,253 | -0.12(-1.18%) |
May 29, 2025 | 10.14 | 10.22 | 10.02 | 10.16 | 522,720 | +0.04(+0.40%) |
May 28, 2025 | 10.24 | 10.32 | 10.12 | 10.12 | 730,980 | -0.17(-1.65%) |
May 27, 2025 | 10.11 | 10.30 | 10.03 | 10.29 | 636,814 | +0.27(+2.69%) |
May 23, 2025 | 9.860 | 10.04 | 9.840 | 10.02 | 581,078 | -0.06(-0.60%) |
May 22, 2025 | 10.06 | 10.14 | 10.02 | 10.08 | 770,182 | -0.03(-0.25%) |
May 21, 2025 | 10.29 | 10.38 | 10.10 | 10.11 | 742,178 | -0.34(-3.30%) |
May 20, 2025 | 10.50 | 10.57 | 10.45 | 10.45 | 846,475 | -0.08(-0.76%) |
May 19, 2025 | 10.41 | 10.54 | 10.38 | 10.53 | 579,260 | +0.01(+0.10%) |
May 16, 2025 | 10.54 | 10.54 | 10.41 | 10.52 | 757,741 | -0.03(-0.28%) |
May 15, 2025 | 10.48 | 10.56 | 10.41 | 10.55 | 684,653 | +0.07(+0.67%) |
May 14, 2025 | 10.59 | 10.62 | 10.48 | 10.48 | 1,021,048 | -0.16(-1.50%) |
May 13, 2025 | 10.60 | 10.69 | 10.54 | 10.64 | 716,191 | +0.07(+0.66%) |
May 12, 2025 | 10.53 | 10.72 | 10.30 | 10.57 | 1,326,273 | +0.42(+4.14%) |
May 09, 2025 | 10.15 | 10.18 | 10.05 | 10.15 | 852,689 | -0.01(-0.10%) |
May 08, 2025 | 9.990 | 10.21 | 9.940 | 10.16 | 1,118,939 | +0.24(+2.42%) |
May 07, 2025 | 10.09 | 10.13 | 9.875 | 9.920 | 810,088 | -0.07(-0.70%) |
May 06, 2025 | 9.980 | 10.06 | 9.890 | 9.990 | 926,537 | -0.10(-0.99%) |
May 05, 2025 | 9.930 | 10.20 | 9.900 | 10.09 | 860,833 | +0.03(+0.30%) |
May 02, 2025 | 10.03 | 10.12 | 9.950 | 10.06 | 1,503,490 | +0.15(+1.51%) |