Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 12.04 | 12.40 | 11.89 | 12.06 | 1,479,604 | +0.06(+0.50%) |
Jul 01, 2025 | 12.43 | 12.56 | 11.85 | 12.00 | 2,424,855 | -0.46(-3.69%) |
Jun 30, 2025 | 13.10 | 13.19 | 12.32 | 12.46 | 2,302,012 | -0.64(-4.89%) |
Jun 27, 2025 | 12.79 | 13.37 | 12.62 | 13.10 | 2,085,566 | +0.27(+2.10%) |
Jun 26, 2025 | 13.68 | 13.75 | 12.50 | 12.83 | 3,672,800 | -0.77(-5.66%) |
Jun 25, 2025 | 13.83 | 13.83 | 13.10 | 13.60 | 1,647,595 | -0.18(-1.31%) |
Jun 24, 2025 | 13.50 | 13.79 | 13.09 | 13.78 | 1,808,130 | +0.52(+3.92%) |
Jun 23, 2025 | 13.12 | 13.61 | 12.85 | 13.26 | 2,047,216 | +0.09(+0.68%) |
Jun 20, 2025 | 13.66 | 13.70 | 13.14 | 13.17 | 1,905,515 | -0.47(-3.45%) |
Jun 18, 2025 | 13.53 | 13.76 | 13.28 | 13.64 | 1,466,432 | +0.05(+0.37%) |
Jun 17, 2025 | 14.03 | 14.13 | 13.39 | 13.59 | 2,360,823 | -0.50(-3.55%) |
Jun 16, 2025 | 14.26 | 14.63 | 14.00 | 14.09 | 1,439,244 | -0.01(-0.07%) |
Jun 13, 2025 | 14.17 | 14.44 | 14.01 | 14.10 | 1,847,140 | -0.35(-2.42%) |
Jun 12, 2025 | 13.98 | 14.87 | 13.92 | 14.45 | 3,143,809 | +0.32(+2.26%) |
Jun 11, 2025 | 14.91 | 15.06 | 13.86 | 14.13 | 5,299,621 | -0.85(-5.67%) |
Jun 10, 2025 | 14.65 | 15.26 | 13.60 | 14.98 | 11,667,840 | -3.04(-16.87%) |
Jun 09, 2025 | 18.28 | 18.60 | 17.86 | 18.02 | 1,482,148 | -0.12(-0.66%) |
Jun 06, 2025 | 18.24 | 18.59 | 17.91 | 18.14 | 1,345,731 | +0.12(+0.67%) |
Jun 05, 2025 | 17.67 | 18.43 | 17.47 | 18.02 | 2,892,304 | +0.42(+2.39%) |
Jun 04, 2025 | 16.52 | 18.09 | 16.46 | 17.60 | 2,398,887 | +1.07(+6.47%) |
Jun 03, 2025 | 17.05 | 17.20 | 16.28 | 16.53 | 2,385,939 | -0.34(-2.02%) |
Jun 02, 2025 | 16.74 | 17.88 | 15.95 | 16.87 | 4,733,912 | +1.95(+13.07%) |
May 30, 2025 | 14.95 | 15.18 | 14.50 | 14.92 | 1,913,076 | -0.08(-0.53%) |
May 29, 2025 | 14.31 | 15.20 | 13.94 | 15.00 | 1,843,590 | +0.82(+5.82%) |
May 28, 2025 | 15.62 | 15.69 | 14.09 | 14.18 | 2,372,806 | -1.42(-9.13%) |
May 27, 2025 | 15.71 | 16.05 | 14.62 | 15.60 | 2,674,012 | +0.25(+1.63%) |
May 23, 2025 | 15.56 | 17.88 | 15.01 | 15.35 | 4,750,783 | -0.21(-1.35%) |
May 22, 2025 | 16.53 | 16.57 | 15.35 | 15.56 | 2,155,853 | -1.10(-6.60%) |
May 21, 2025 | 16.99 | 17.28 | 16.45 | 16.66 | 1,759,797 | -0.36(-2.12%) |
May 20, 2025 | 17.04 | 17.46 | 16.39 | 17.02 | 1,567,942 | -0.01(-0.06%) |
May 19, 2025 | 18.16 | 18.38 | 16.27 | 17.03 | 3,694,846 | -1.85(-9.80%) |
May 16, 2025 | 19.30 | 19.41 | 18.66 | 18.88 | 1,090,985 | -0.43(-2.23%) |
May 15, 2025 | 18.73 | 19.41 | 18.28 | 19.31 | 1,977,369 | +0.66(+3.54%) |
May 14, 2025 | 16.03 | 18.89 | 15.95 | 18.65 | 3,190,489 | +2.66(+16.64%) |
May 13, 2025 | 15.87 | 16.17 | 15.44 | 15.99 | 884,074 | +0.24(+1.52%) |
May 12, 2025 | 15.63 | 16.27 | 15.33 | 15.75 | 1,072,441 | +0.49(+3.21%) |
May 09, 2025 | 15.53 | 15.72 | 15.22 | 15.26 | 753,157 | -0.09(-0.59%) |
May 08, 2025 | 15.33 | 15.85 | 14.97 | 15.35 | 1,264,379 | -0.18(-1.16%) |
May 07, 2025 | 15.54 | 16.00 | 15.48 | 15.53 | 1,157,398 | -0.01(-0.03%) |
May 06, 2025 | 16.00 | 16.16 | 15.43 | 15.54 | 1,370,741 | -0.59(-3.63%) |
May 05, 2025 | 15.82 | 16.48 | 15.72 | 16.12 | 1,884,983 | +0.29(+1.83%) |
May 02, 2025 | 14.17 | 16.30 | 14.09 | 15.83 | 3,987,602 | +1.85(+13.23%) |