Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 14, 2025 | 13.68 | 13.98 | 12.93 | 13.86 | 1,355,667 | -0.25(-1.77%) |
Jul 11, 2025 | 14.48 | 14.76 | 14.05 | 14.11 | 1,302,395 | -0.48(-3.26%) |
Jul 10, 2025 | 13.29 | 15.15 | 13.16 | 14.59 | 2,574,791 | +1.30(+9.74%) |
Jul 09, 2025 | 12.44 | 13.99 | 12.19 | 13.29 | 6,625,097 | -1.88(-12.39%) |
Jul 08, 2025 | 15.22 | 16.17 | 14.76 | 15.17 | 4,515,176 | +0.35(+2.36%) |
Jul 07, 2025 | 15.42 | 15.55 | 14.58 | 14.82 | 2,216,708 | -0.78(-5.00%) |
Jul 03, 2025 | 15.60 | 15.87 | 15.08 | 15.60 | 1,630,126 | +0.47(+3.11%) |
Jul 02, 2025 | 14.55 | 15.13 | 14.25 | 15.13 | 2,851,659 | +1.02(+7.23%) |
Jul 01, 2025 | 12.66 | 14.35 | 12.45 | 14.11 | 2,631,748 | +1.18(+9.13%) |
Jun 30, 2025 | 12.85 | 13.47 | 12.75 | 12.93 | 1,632,386 | +0.41(+3.27%) |
Jun 27, 2025 | 13.21 | 13.38 | 11.99 | 12.52 | 1,916,325 | -0.23(-1.80%) |
Jun 26, 2025 | 11.80 | 13.04 | 11.76 | 12.75 | 1,758,563 | +1.08(+9.25%) |
Jun 25, 2025 | 12.21 | 12.26 | 11.61 | 11.67 | 582,536 | -0.30(-2.51%) |
Jun 24, 2025 | 11.51 | 12.07 | 11.51 | 11.97 | 814,194 | +0.72(+6.40%) |
Jun 23, 2025 | 11.10 | 11.41 | 10.89 | 11.25 | 619,206 | +0.10(+0.90%) |
Jun 20, 2025 | 11.65 | 11.66 | 10.89 | 11.15 | 684,097 | -0.36(-3.13%) |
Jun 18, 2025 | 11.35 | 11.87 | 11.20 | 11.51 | 650,342 | +0.16(+1.41%) |
Jun 17, 2025 | 11.76 | 12.12 | 11.32 | 11.35 | 761,671 | -0.43(-3.65%) |
Jun 16, 2025 | 11.70 | 12.15 | 11.60 | 11.78 | 854,320 | +0.46(+4.06%) |
Jun 13, 2025 | 11.54 | 11.70 | 11.06 | 11.32 | 859,668 | -0.60(-5.03%) |
Jun 12, 2025 | 11.52 | 12.37 | 11.39 | 11.92 | 1,099,260 | +0.28(+2.41%) |
Jun 11, 2025 | 12.34 | 12.41 | 11.53 | 11.64 | 1,704,187 | -0.57(-4.67%) |
Jun 10, 2025 | 11.99 | 12.61 | 11.86 | 12.21 | 959,423 | +0.43(+3.65%) |
Jun 09, 2025 | 11.60 | 12.51 | 11.57 | 11.78 | 1,287,856 | +0.44(+3.88%) |
Jun 06, 2025 | 11.39 | 11.59 | 11.08 | 11.34 | 649,559 | +0.28(+2.53%) |
Jun 05, 2025 | 11.71 | 11.86 | 11.00 | 11.06 | 1,070,262 | -0.63(-5.39%) |
Jun 04, 2025 | 10.35 | 11.84 | 10.27 | 11.69 | 1,906,010 | +1.45(+14.16%) |
Jun 03, 2025 | 9.760 | 10.27 | 9.450 | 10.24 | 444,526 | +0.58(+6.00%) |
Jun 02, 2025 | 9.520 | 9.689 | 9.380 | 9.660 | 296,807 | +0.12(+1.26%) |
May 30, 2025 | 9.800 | 9.820 | 9.376 | 9.540 | 444,771 | -0.42(-4.22%) |
May 29, 2025 | 10.41 | 10.45 | 9.830 | 9.960 | 531,827 | -0.10(-0.99%) |
May 28, 2025 | 9.950 | 10.45 | 9.860 | 10.06 | 1,013,066 | +0.16(+1.62%) |
May 27, 2025 | 9.160 | 10.14 | 9.140 | 9.900 | 1,390,058 | +1.05(+11.86%) |
May 23, 2025 | 8.560 | 9.020 | 8.530 | 8.850 | 371,229 | +0.02(+0.23%) |
May 22, 2025 | 8.490 | 9.000 | 8.432 | 8.830 | 467,892 | +0.36(+4.25%) |
May 21, 2025 | 8.800 | 8.960 | 8.306 | 8.470 | 460,039 | -0.47(-5.26%) |
May 20, 2025 | 9.040 | 9.140 | 8.827 | 8.940 | 271,800 | -0.10(-1.11%) |
May 19, 2025 | 9.080 | 9.150 | 8.920 | 9.040 | 371,678 | -0.25(-2.69%) |
May 16, 2025 | 9.280 | 9.550 | 9.130 | 9.290 | 493,427 | +0.00(+0.00%) |
May 15, 2025 | 9.240 | 9.353 | 9.060 | 9.290 | 301,524 | -0.10(-1.06%) |
May 14, 2025 | 9.390 | 9.590 | 9.250 | 9.390 | 603,459 | +0.14(+1.51%) |
May 13, 2025 | 9.160 | 9.340 | 8.950 | 9.250 | 500,242 | +0.14(+1.54%) |
May 12, 2025 | 8.970 | 9.330 | 8.830 | 9.110 | 580,827 | +0.66(+7.81%) |
May 09, 2025 | 8.430 | 8.620 | 8.170 | 8.450 | 238,911 | +0.02(+0.24%) |
May 08, 2025 | 8.450 | 8.640 | 8.270 | 8.430 | 309,090 | +0.07(+0.84%) |
May 07, 2025 | 8.170 | 8.360 | 8.060 | 8.360 | 220,518 | +0.17(+2.08%) |
May 06, 2025 | 8.100 | 8.250 | 8.020 | 8.190 | 222,203 | -0.07(-0.85%) |
May 05, 2025 | 8.690 | 8.820 | 8.210 | 8.260 | 402,890 | -0.45(-5.17%) |
May 02, 2025 | 8.490 | 8.979 | 8.420 | 8.710 | 393,613 | +0.35(+4.19%) |