Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 14.90 | 14.95 | 14.81 | 14.88 | 1,200,451 | -0.06(-0.40%) |
Jul 01, 2025 | 14.90 | 15.05 | 14.90 | 14.94 | 919,054 | -0.09(-0.60%) |
Jun 30, 2025 | 15.03 | 15.13 | 14.96 | 15.03 | 1,449,502 | -0.04(-0.27%) |
Jun 27, 2025 | 15.24 | 15.24 | 14.97 | 15.07 | 1,806,617 | -0.26(-1.70%) |
Jun 26, 2025 | 15.46 | 15.56 | 15.31 | 15.33 | 1,511,328 | -0.17(-1.10%) |
Jun 25, 2025 | 15.62 | 15.71 | 15.43 | 15.50 | 1,376,483 | -0.09(-0.58%) |
Jun 24, 2025 | 15.43 | 15.65 | 15.42 | 15.59 | 1,407,495 | +0.28(+1.83%) |
Jun 23, 2025 | 15.28 | 15.35 | 15.12 | 15.31 | 1,858,616 | +0.08(+0.53%) |
Jun 20, 2025 | 15.37 | 15.38 | 15.18 | 15.23 | 1,503,411 | +0.04(+0.26%) |
Jun 18, 2025 | 15.28 | 15.30 | 15.16 | 15.19 | 1,309,604 | -0.06(-0.39%) |
Jun 17, 2025 | 15.33 | 15.45 | 15.22 | 15.25 | 1,600,778 | -0.47(-2.99%) |
Jun 16, 2025 | 15.80 | 15.89 | 15.68 | 15.72 | 2,109,807 | -0.08(-0.51%) |
Jun 13, 2025 | 15.93 | 15.96 | 15.74 | 15.80 | 1,690,706 | -0.37(-2.29%) |
Jun 12, 2025 | 15.90 | 16.17 | 15.89 | 16.17 | 2,194,929 | +0.24(+1.51%) |
Jun 11, 2025 | 15.99 | 16.04 | 15.89 | 15.93 | 1,674,408 | +0.04(+0.25%) |
Jun 10, 2025 | 15.92 | 15.95 | 15.85 | 15.89 | 1,437,410 | +0.26(+1.66%) |
Jun 09, 2025 | 15.54 | 15.67 | 15.51 | 15.63 | 2,384,534 | +0.08(+0.51%) |
Jun 06, 2025 | 15.53 | 15.58 | 15.44 | 15.55 | 1,471,130 | +0.02(+0.13%) |
Jun 05, 2025 | 15.34 | 15.71 | 15.10 | 15.53 | 3,753,556 | +0.78(+5.29%) |
Jun 04, 2025 | 14.66 | 14.77 | 14.62 | 14.75 | 2,184,636 | +0.09(+0.61%) |
Jun 03, 2025 | 14.69 | 14.73 | 14.61 | 14.66 | 1,240,451 | -0.08(-0.54%) |
Jun 02, 2025 | 14.63 | 14.74 | 14.61 | 14.74 | 1,166,440 | +0.02(+0.14%) |
May 30, 2025 | 14.67 | 14.73 | 14.63 | 14.72 | 1,612,858 | -0.03(-0.20%) |
May 29, 2025 | 14.65 | 14.77 | 14.61 | 14.75 | 1,473,286 | +0.19(+1.30%) |
May 28, 2025 | 14.58 | 14.65 | 14.55 | 14.56 | 948,927 | -0.19(-1.29%) |
May 27, 2025 | 14.51 | 14.77 | 14.49 | 14.75 | 1,444,637 | +0.37(+2.57%) |
May 23, 2025 | 14.25 | 14.39 | 14.23 | 14.38 | 1,383,272 | +0.10(+0.70%) |
May 22, 2025 | 14.30 | 14.37 | 14.25 | 14.28 | 1,321,900 | -0.05(-0.35%) |
May 21, 2025 | 14.46 | 14.47 | 14.32 | 14.33 | 1,472,876 | -0.17(-1.17%) |
May 20, 2025 | 14.46 | 14.54 | 14.41 | 14.50 | 1,629,582 | +0.04(+0.28%) |
May 19, 2025 | 14.32 | 14.48 | 14.25 | 14.46 | 1,252,493 | +0.02(+0.14%) |
May 16, 2025 | 14.29 | 14.46 | 14.27 | 14.44 | 1,085,241 | +0.05(+0.35%) |
May 15, 2025 | 14.35 | 14.42 | 14.20 | 14.39 | 1,150,480 | +0.25(+1.77%) |
May 14, 2025 | 14.14 | 14.31 | 14.04 | 14.14 | 1,433,096 | +0.04(+0.28%) |
May 13, 2025 | 14.03 | 14.20 | 14.03 | 14.10 | 2,264,244 | +0.17(+1.22%) |
May 12, 2025 | 13.67 | 13.96 | 13.40 | 13.93 | 2,353,880 | +0.53(+3.96%) |
May 09, 2025 | 13.54 | 13.74 | 13.36 | 13.40 | 2,671,979 | +0.22(+1.67%) |
May 08, 2025 | 13.38 | 13.38 | 13.17 | 13.18 | 1,854,791 | -0.34(-2.51%) |
May 07, 2025 | 13.51 | 13.58 | 13.45 | 13.52 | 1,843,301 | +0.01(+0.07%) |
May 06, 2025 | 13.77 | 13.77 | 13.48 | 13.51 | 2,057,485 | -0.36(-2.60%) |
May 05, 2025 | 13.96 | 13.99 | 13.83 | 13.87 | 1,243,434 | -0.13(-0.93%) |
May 02, 2025 | 13.93 | 14.06 | 13.93 | 14.00 | 1,236,714 | +0.17(+1.23%) |