Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 14.53 | 14.65 | 14.03 | 14.45 | 243,255 | -0.03(-0.21%) |
Jul 02, 2025 | 14.01 | 14.70 | 13.85 | 14.48 | 383,606 | +0.47(+3.35%) |
Jul 01, 2025 | 14.25 | 14.34 | 13.51 | 14.01 | 600,219 | -0.24(-1.68%) |
Jun 30, 2025 | 14.00 | 14.35 | 13.53 | 14.25 | 502,562 | +0.24(+1.71%) |
Jun 27, 2025 | 14.44 | 14.61 | 13.52 | 14.01 | 4,392,467 | +0.05(+0.36%) |
Jun 26, 2025 | 13.60 | 14.06 | 13.31 | 13.96 | 412,677 | +0.46(+3.41%) |
Jun 25, 2025 | 13.65 | 13.79 | 13.09 | 13.50 | 235,542 | -0.09(-0.66%) |
Jun 24, 2025 | 13.62 | 14.14 | 13.44 | 13.59 | 388,774 | +0.08(+0.59%) |
Jun 23, 2025 | 13.53 | 14.18 | 13.12 | 13.51 | 371,460 | -0.06(-0.44%) |
Jun 20, 2025 | 13.95 | 13.95 | 13.22 | 13.57 | 270,700 | -0.13(-0.95%) |
Jun 18, 2025 | 13.68 | 13.88 | 13.20 | 13.70 | 499,231 | +0.09(+0.66%) |
Jun 17, 2025 | 13.95 | 14.35 | 13.59 | 13.61 | 417,633 | -0.56(-3.95%) |
Jun 16, 2025 | 14.30 | 14.79 | 14.17 | 14.17 | 324,098 | -0.13(-0.91%) |
Jun 13, 2025 | 14.55 | 14.80 | 14.14 | 14.30 | 783,727 | -0.21(-1.45%) |
Jun 12, 2025 | 15.00 | 15.38 | 14.50 | 14.51 | 515,112 | -0.58(-3.84%) |
Jun 11, 2025 | 15.78 | 15.89 | 15.01 | 15.09 | 405,107 | -0.62(-3.95%) |
Jun 10, 2025 | 15.86 | 16.33 | 15.51 | 15.71 | 300,344 | -0.14(-0.88%) |
Jun 09, 2025 | 17.18 | 17.18 | 15.73 | 15.85 | 472,922 | -0.99(-5.88%) |
Jun 06, 2025 | 17.11 | 17.42 | 16.53 | 16.84 | 404,196 | -0.41(-2.38%) |
Jun 05, 2025 | 16.94 | 17.46 | 16.59 | 17.25 | 405,430 | +0.30(+1.77%) |
Jun 04, 2025 | 17.20 | 17.55 | 16.64 | 16.95 | 500,062 | -0.33(-1.91%) |
Jun 03, 2025 | 19.02 | 19.02 | 16.89 | 17.28 | 900,932 | -1.56(-8.28%) |
Jun 02, 2025 | 18.81 | 19.35 | 18.51 | 18.84 | 377,661 | -0.05(-0.26%) |
May 30, 2025 | 19.08 | 19.09 | 18.69 | 18.89 | 428,580 | -0.03(-0.16%) |
May 29, 2025 | 21.00 | 21.10 | 18.75 | 18.92 | 969,608 | -1.16(-5.78%) |
May 28, 2025 | 20.13 | 20.85 | 20.00 | 20.08 | 303,046 | +0.04(+0.20%) |
May 27, 2025 | 20.21 | 20.43 | 19.81 | 20.04 | 415,004 | +0.23(+1.16%) |
May 23, 2025 | 20.00 | 20.20 | 19.56 | 19.81 | 271,881 | -0.44(-2.17%) |
May 22, 2025 | 20.29 | 20.70 | 19.63 | 20.25 | 345,890 | +0.01(+0.05%) |
May 21, 2025 | 19.52 | 20.65 | 19.41 | 20.24 | 490,826 | +0.64(+3.27%) |
May 20, 2025 | 19.57 | 19.93 | 19.38 | 19.60 | 162,849 | +0.03(+0.15%) |
May 19, 2025 | 18.79 | 19.85 | 18.27 | 19.57 | 320,186 | +0.64(+3.38%) |
May 16, 2025 | 19.62 | 20.19 | 18.82 | 18.93 | 400,195 | -0.77(-3.91%) |
May 15, 2025 | 16.96 | 20.00 | 16.60 | 19.70 | 658,274 | +2.58(+15.07%) |
May 14, 2025 | 19.00 | 21.48 | 16.80 | 17.12 | 663,200 | +0.05(+0.29%) |
May 13, 2025 | 17.45 | 17.67 | 16.52 | 17.07 | 336,150 | -0.28(-1.61%) |
May 12, 2025 | 17.05 | 17.55 | 16.43 | 17.35 | 376,659 | +0.56(+3.34%) |
May 09, 2025 | 17.47 | 17.74 | 16.77 | 16.79 | 167,305 | -0.54(-3.12%) |
May 08, 2025 | 17.31 | 17.60 | 17.04 | 17.33 | 177,362 | +0.10(+0.58%) |
May 07, 2025 | 16.76 | 17.23 | 16.60 | 17.23 | 157,432 | +0.60(+3.61%) |
May 06, 2025 | 16.89 | 17.01 | 16.43 | 16.63 | 185,537 | -0.34(-2.00%) |
May 05, 2025 | 17.29 | 17.34 | 16.73 | 16.97 | 253,333 | -0.37(-2.13%) |
May 02, 2025 | 17.08 | 17.49 | 16.85 | 17.34 | 239,854 | +0.37(+2.18%) |