Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 14.98 | 15.02 | 14.33 | 14.50 | 3,368,033 | -0.18(-1.23%) |
Jul 02, 2025 | 13.65 | 14.74 | 13.60 | 14.68 | 7,291,461 | +1.50(+11.38%) |
Jul 01, 2025 | 13.39 | 13.48 | 12.77 | 13.18 | 5,204,102 | -0.24(-1.79%) |
Jun 30, 2025 | 12.90 | 13.68 | 12.67 | 13.42 | 7,313,122 | +0.75(+5.92%) |
Jun 27, 2025 | 12.82 | 13.04 | 12.60 | 12.67 | 4,423,015 | -0.14(-1.09%) |
Jun 26, 2025 | 12.94 | 13.04 | 12.60 | 12.81 | 5,470,831 | -0.08(-0.62%) |
Jun 25, 2025 | 12.81 | 12.96 | 12.58 | 12.89 | 3,408,692 | -0.01(-0.08%) |
Jun 24, 2025 | 13.19 | 13.31 | 12.80 | 12.90 | 4,993,605 | -0.45(-3.37%) |
Jun 23, 2025 | 13.50 | 13.92 | 13.14 | 13.35 | 4,265,135 | -0.07(-0.52%) |
Jun 20, 2025 | 14.28 | 14.38 | 13.41 | 13.42 | 6,612,259 | -0.85(-5.96%) |
Jun 18, 2025 | 14.00 | 14.62 | 13.64 | 14.27 | 3,758,424 | +0.20(+1.42%) |
Jun 17, 2025 | 13.68 | 14.54 | 13.67 | 14.07 | 5,003,699 | +0.46(+3.38%) |
Jun 16, 2025 | 13.85 | 14.03 | 13.41 | 13.61 | 3,299,756 | -0.03(-0.22%) |
Jun 13, 2025 | 13.28 | 13.72 | 13.20 | 13.64 | 3,595,443 | +0.37(+2.79%) |
Jun 12, 2025 | 13.42 | 13.60 | 13.16 | 13.27 | 3,888,298 | -0.54(-3.91%) |
Jun 11, 2025 | 13.55 | 13.88 | 13.40 | 13.81 | 4,141,991 | +0.33(+2.45%) |
Jun 10, 2025 | 13.79 | 13.84 | 13.24 | 13.48 | 4,234,293 | +0.02(+0.15%) |
Jun 09, 2025 | 13.46 | 13.65 | 13.12 | 13.46 | 3,217,277 | +0.22(+1.66%) |
Jun 06, 2025 | 13.35 | 13.52 | 13.10 | 13.24 | 3,010,275 | +0.06(+0.46%) |
Jun 05, 2025 | 13.53 | 13.62 | 13.13 | 13.18 | 4,450,664 | -0.22(-1.64%) |
Jun 04, 2025 | 13.13 | 13.78 | 13.04 | 13.40 | 3,713,676 | +0.27(+2.06%) |
Jun 03, 2025 | 13.11 | 13.33 | 12.62 | 13.13 | 3,293,752 | +0.07(+0.54%) |
Jun 02, 2025 | 13.43 | 13.75 | 12.99 | 13.06 | 4,074,094 | -0.10(-0.76%) |
May 30, 2025 | 13.54 | 13.56 | 13.14 | 13.16 | 3,003,561 | -0.58(-4.22%) |
May 29, 2025 | 14.09 | 14.10 | 13.64 | 13.74 | 2,836,162 | -0.27(-1.93%) |
May 28, 2025 | 14.44 | 14.48 | 13.96 | 14.01 | 2,634,432 | -0.43(-2.98%) |
May 27, 2025 | 14.09 | 14.73 | 14.00 | 14.44 | 3,763,296 | +0.53(+3.81%) |
May 23, 2025 | 13.20 | 14.08 | 13.11 | 13.91 | 3,644,803 | +0.37(+2.73%) |
May 22, 2025 | 13.80 | 14.03 | 13.41 | 13.54 | 3,542,571 | -0.43(-3.08%) |
May 21, 2025 | 13.80 | 14.46 | 13.60 | 13.97 | 4,602,705 | -0.08(-0.57%) |
May 20, 2025 | 14.03 | 14.09 | 13.78 | 14.05 | 2,409,831 | -0.02(-0.14%) |
May 19, 2025 | 14.48 | 14.68 | 13.80 | 14.07 | 4,771,292 | -0.64(-4.35%) |
May 16, 2025 | 14.26 | 14.97 | 14.15 | 14.71 | 4,587,883 | +0.40(+2.80%) |
May 15, 2025 | 14.39 | 14.43 | 14.08 | 14.31 | 3,414,198 | -0.29(-2.02%) |
May 14, 2025 | 14.98 | 15.16 | 14.48 | 14.61 | 3,703,881 | -0.60(-3.93%) |
May 13, 2025 | 14.72 | 15.52 | 14.62 | 15.20 | 5,125,166 | +0.67(+4.59%) |
May 12, 2025 | 14.67 | 15.08 | 14.07 | 14.54 | 6,506,485 | +0.32(+2.24%) |
May 09, 2025 | 14.17 | 14.32 | 13.71 | 14.22 | 5,586,364 | +0.13(+0.92%) |
May 08, 2025 | 14.23 | 14.32 | 13.56 | 14.09 | 6,451,302 | -0.17(-1.19%) |
May 07, 2025 | 14.78 | 14.81 | 13.88 | 14.26 | 6,632,057 | -0.49(-3.31%) |
May 06, 2025 | 13.63 | 14.97 | 13.55 | 14.74 | 11,008,301 | +1.28(+9.53%) |
May 05, 2025 | 13.21 | 13.61 | 12.50 | 13.46 | 10,647,694 | +0.72(+5.62%) |
May 02, 2025 | 12.54 | 12.92 | 12.43 | 12.74 | 4,014,344 | +0.40(+3.22%) |