Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 14.95 | 15.15 | 14.76 | 15.14 | 293,162 | +0.21(+1.37%) |
Jul 02, 2025 | 15.48 | 15.57 | 14.89 | 14.94 | 685,910 | -0.59(-3.83%) |
Jul 01, 2025 | 15.02 | 15.73 | 14.98 | 15.53 | 788,454 | +0.50(+3.33%) |
Jun 30, 2025 | 14.92 | 15.07 | 14.79 | 15.03 | 846,297 | +0.10(+0.67%) |
Jun 27, 2025 | 14.90 | 14.94 | 14.67 | 14.93 | 1,670,199 | +0.03(+0.20%) |
Jun 26, 2025 | 14.87 | 14.92 | 14.71 | 14.90 | 442,490 | +0.19(+1.29%) |
Jun 25, 2025 | 14.50 | 14.74 | 14.43 | 14.71 | 530,808 | +0.19(+1.31%) |
Jun 24, 2025 | 14.38 | 14.53 | 14.24 | 14.52 | 501,034 | +0.22(+1.54%) |
Jun 23, 2025 | 14.30 | 14.39 | 14.09 | 14.30 | 432,360 | -0.06(-0.42%) |
Jun 20, 2025 | 14.57 | 14.63 | 14.23 | 14.36 | 1,856,523 | -0.08(-0.55%) |
Jun 18, 2025 | 14.52 | 14.72 | 14.36 | 14.44 | 564,533 | -0.06(-0.41%) |
Jun 17, 2025 | 14.76 | 14.80 | 14.48 | 14.50 | 610,151 | -0.41(-2.75%) |
Jun 16, 2025 | 14.73 | 15.34 | 14.73 | 14.91 | 1,084,246 | +0.26(+1.77%) |
Jun 13, 2025 | 14.61 | 14.74 | 14.45 | 14.65 | 700,142 | -0.17(-1.15%) |
Jun 12, 2025 | 14.70 | 14.88 | 14.60 | 14.82 | 664,683 | +0.04(+0.27%) |
Jun 11, 2025 | 14.60 | 14.82 | 14.50 | 14.78 | 792,135 | +0.20(+1.37%) |
Jun 10, 2025 | 14.70 | 14.80 | 14.54 | 14.58 | 458,547 | -0.05(-0.34%) |
Jun 09, 2025 | 14.50 | 14.65 | 14.37 | 14.63 | 547,721 | +0.19(+1.32%) |
Jun 06, 2025 | 14.32 | 14.50 | 14.12 | 14.44 | 689,436 | +0.29(+2.05%) |
Jun 05, 2025 | 14.21 | 14.28 | 14.03 | 14.15 | 707,360 | -0.10(-0.70%) |
Jun 04, 2025 | 14.07 | 14.43 | 13.94 | 14.25 | 830,670 | +0.13(+0.92%) |
Jun 03, 2025 | 13.96 | 14.19 | 13.91 | 14.12 | 468,449 | +0.13(+0.93%) |
Jun 02, 2025 | 14.02 | 14.11 | 13.80 | 13.99 | 546,416 | -0.11(-0.78%) |
May 30, 2025 | 14.06 | 14.21 | 14.01 | 14.10 | 638,513 | -0.06(-0.42%) |
May 29, 2025 | 14.06 | 14.18 | 13.99 | 14.16 | 525,918 | +0.15(+1.07%) |
May 28, 2025 | 14.19 | 14.34 | 13.99 | 14.01 | 566,277 | -0.25(-1.75%) |
May 27, 2025 | 14.40 | 14.58 | 14.22 | 14.26 | 597,650 | +0.06(+0.42%) |
May 23, 2025 | 14.28 | 14.84 | 14.12 | 14.20 | 560,413 | -0.08(-0.56%) |
May 22, 2025 | 14.50 | 14.53 | 14.17 | 14.28 | 410,938 | -0.22(-1.52%) |
May 21, 2025 | 14.58 | 14.66 | 14.39 | 14.50 | 474,992 | -0.28(-1.89%) |
May 20, 2025 | 14.71 | 14.83 | 14.60 | 14.78 | 369,863 | +0.11(+0.75%) |
May 19, 2025 | 14.73 | 14.74 | 14.56 | 14.67 | 550,426 | -0.13(-0.88%) |
May 16, 2025 | 14.46 | 14.83 | 14.27 | 14.80 | 544,220 | +0.34(+2.35%) |
May 15, 2025 | 14.10 | 14.48 | 14.10 | 14.46 | 520,640 | +0.17(+1.19%) |
May 14, 2025 | 14.50 | 14.50 | 14.22 | 14.29 | 736,496 | -0.23(-1.58%) |
May 13, 2025 | 14.61 | 14.74 | 14.41 | 14.52 | 510,997 | +0.03(+0.21%) |
May 12, 2025 | 14.70 | 14.90 | 14.38 | 14.49 | 749,552 | +0.22(+1.54%) |
May 09, 2025 | 14.34 | 14.46 | 14.21 | 14.27 | 799,951 | -0.08(-0.56%) |
May 08, 2025 | 14.44 | 14.67 | 14.33 | 14.35 | 894,553 | +0.03(+0.21%) |
May 07, 2025 | 14.47 | 14.67 | 14.21 | 14.32 | 866,588 | -0.07(-0.49%) |
May 06, 2025 | 14.48 | 14.71 | 14.28 | 14.39 | 812,205 | -0.18(-1.24%) |
May 05, 2025 | 14.38 | 14.79 | 14.13 | 14.57 | 722,628 | -0.21(-1.42%) |
May 02, 2025 | 14.32 | 14.80 | 14.32 | 14.78 | 889,281 | +0.26(+1.79%) |