Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 15.55 | 15.70 | 15.48 | 15.69 | 956,876 | +0.08(+0.51%) |
Jul 02, 2025 | 15.41 | 15.65 | 15.34 | 15.61 | 1,595,595 | +0.19(+1.23%) |
Jul 01, 2025 | 14.99 | 15.78 | 14.98 | 15.42 | 2,245,016 | +0.38(+2.53%) |
Jun 30, 2025 | 15.07 | 15.07 | 14.75 | 15.04 | 1,594,503 | -0.15(-0.99%) |
Jun 27, 2025 | 15.22 | 15.35 | 14.98 | 15.19 | 2,725,434 | +0.10(+0.66%) |
Jun 26, 2025 | 14.76 | 15.12 | 14.70 | 15.09 | 2,029,931 | +0.49(+3.36%) |
Jun 25, 2025 | 14.75 | 14.94 | 14.35 | 14.60 | 1,888,761 | -0.25(-1.68%) |
Jun 24, 2025 | 15.03 | 15.18 | 14.78 | 14.85 | 1,104,222 | -0.11(-0.74%) |
Jun 23, 2025 | 14.84 | 15.02 | 14.50 | 14.96 | 1,372,137 | +0.08(+0.54%) |
Jun 20, 2025 | 14.90 | 15.01 | 14.73 | 14.88 | 1,915,130 | +0.08(+0.54%) |
Jun 18, 2025 | 14.82 | 14.99 | 14.71 | 14.80 | 1,230,514 | +0.00(+0.00%) |
Jun 17, 2025 | 14.93 | 15.06 | 14.70 | 14.80 | 1,329,165 | -0.21(-1.40%) |
Jun 16, 2025 | 15.09 | 15.20 | 14.93 | 15.01 | 1,316,031 | +0.08(+0.54%) |
Jun 13, 2025 | 14.89 | 15.12 | 14.73 | 14.93 | 1,796,939 | -0.20(-1.32%) |
Jun 12, 2025 | 14.89 | 15.23 | 14.85 | 15.13 | 2,102,501 | +0.17(+1.14%) |
Jun 11, 2025 | 15.18 | 16.31 | 14.95 | 14.96 | 3,150,470 | -0.06(-0.40%) |
Jun 10, 2025 | 14.75 | 15.08 | 14.57 | 15.02 | 2,141,185 | +0.40(+2.74%) |
Jun 09, 2025 | 14.78 | 14.83 | 14.41 | 14.62 | 1,944,021 | -0.08(-0.54%) |
Jun 06, 2025 | 14.52 | 14.85 | 14.40 | 14.70 | 972,121 | +0.29(+2.01%) |
Jun 05, 2025 | 14.39 | 14.49 | 14.27 | 14.41 | 973,699 | +0.02(+0.14%) |
Jun 04, 2025 | 14.45 | 14.46 | 14.23 | 14.39 | 1,229,013 | -0.06(-0.42%) |
Jun 03, 2025 | 14.21 | 14.52 | 14.07 | 14.45 | 1,043,156 | +0.24(+1.69%) |
Jun 02, 2025 | 14.08 | 14.24 | 13.88 | 14.21 | 1,356,303 | -0.02(-0.14%) |
May 30, 2025 | 14.44 | 14.53 | 14.09 | 14.23 | 2,006,919 | -0.31(-2.13%) |
May 29, 2025 | 14.32 | 14.60 | 14.22 | 14.54 | 1,936,502 | +0.32(+2.25%) |
May 28, 2025 | 14.45 | 14.51 | 14.19 | 14.22 | 1,455,251 | -0.26(-1.80%) |
May 27, 2025 | 14.24 | 14.59 | 14.07 | 14.48 | 1,599,369 | +0.49(+3.50%) |
May 23, 2025 | 13.92 | 14.05 | 13.86 | 13.99 | 1,277,840 | -0.12(-0.85%) |
May 22, 2025 | 14.06 | 14.20 | 13.87 | 14.11 | 1,624,711 | -0.03(-0.21%) |
May 21, 2025 | 14.55 | 14.63 | 14.07 | 14.14 | 2,392,193 | -0.60(-4.07%) |
May 20, 2025 | 14.80 | 14.97 | 14.66 | 14.74 | 2,248,986 | -0.17(-1.14%) |
May 19, 2025 | 14.62 | 15.04 | 14.55 | 14.91 | 2,268,005 | -0.02(-0.13%) |
May 16, 2025 | 14.98 | 15.03 | 14.69 | 14.93 | 2,081,220 | -0.04(-0.27%) |
May 15, 2025 | 14.43 | 14.98 | 14.43 | 14.97 | 2,734,266 | +0.47(+3.24%) |
May 14, 2025 | 14.71 | 14.72 | 14.38 | 14.50 | 2,044,116 | -0.31(-2.09%) |
May 13, 2025 | 15.17 | 15.20 | 14.72 | 14.81 | 2,546,076 | -0.22(-1.46%) |
May 12, 2025 | 15.27 | 15.42 | 14.94 | 15.03 | 2,390,987 | +0.52(+3.58%) |
May 09, 2025 | 14.49 | 14.64 | 14.43 | 14.51 | 2,100,111 | +0.02(+0.14%) |
May 08, 2025 | 14.57 | 14.70 | 14.28 | 14.49 | 1,420,358 | -0.01(-0.07%) |
May 07, 2025 | 14.66 | 14.67 | 13.92 | 14.50 | 2,357,968 | +0.48(+3.42%) |
May 06, 2025 | 14.07 | 14.19 | 13.79 | 14.02 | 2,390,566 | -0.12(-0.85%) |
May 05, 2025 | 14.31 | 14.45 | 14.13 | 14.14 | 1,358,842 | -0.33(-2.28%) |
May 02, 2025 | 14.38 | 14.62 | 14.34 | 14.47 | 1,025,863 | +0.26(+1.83%) |