Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 14.94 | 15.06 | 14.82 | 14.91 | 2,760,792 | +0.09(+0.61%) |
Jun 27, 2025 | 14.83 | 15.01 | 14.64 | 14.82 | 2,620,850 | +0.00(+0.00%) |
Jun 26, 2025 | 14.70 | 14.86 | 14.48 | 14.82 | 1,686,023 | +0.21(+1.44%) |
Jun 25, 2025 | 15.01 | 15.04 | 14.59 | 14.61 | 1,917,247 | -0.26(-1.75%) |
Jun 24, 2025 | 14.85 | 15.01 | 14.77 | 14.87 | 2,450,169 | +0.27(+1.85%) |
Jun 23, 2025 | 14.74 | 14.82 | 14.41 | 14.60 | 3,178,153 | -0.14(-0.95%) |
Jun 20, 2025 | 15.02 | 15.08 | 14.66 | 14.74 | 3,751,908 | -0.19(-1.27%) |
Jun 18, 2025 | 15.31 | 15.51 | 14.89 | 14.93 | 2,506,390 | -0.39(-2.55%) |
Jun 17, 2025 | 15.54 | 15.54 | 15.25 | 15.32 | 1,718,785 | -0.15(-0.97%) |
Jun 16, 2025 | 15.10 | 15.47 | 14.95 | 15.47 | 2,181,589 | +0.53(+3.55%) |
Jun 13, 2025 | 15.35 | 15.45 | 14.87 | 14.94 | 2,768,014 | -0.72(-4.60%) |
Jun 12, 2025 | 15.51 | 15.71 | 15.36 | 15.66 | 2,452,925 | +0.03(+0.19%) |
Jun 11, 2025 | 15.97 | 16.05 | 15.62 | 15.63 | 2,099,257 | -0.26(-1.64%) |
Jun 10, 2025 | 15.96 | 16.04 | 15.77 | 15.89 | 2,409,711 | -0.06(-0.38%) |
Jun 09, 2025 | 15.77 | 16.00 | 15.64 | 15.95 | 2,105,220 | +0.26(+1.66%) |
Jun 06, 2025 | 15.79 | 15.80 | 15.44 | 15.69 | 1,835,563 | +0.08(+0.51%) |
Jun 05, 2025 | 15.62 | 15.87 | 15.49 | 15.61 | 1,731,110 | +0.08(+0.52%) |
Jun 04, 2025 | 15.64 | 15.67 | 15.37 | 15.53 | 1,692,274 | -0.06(-0.38%) |
Jun 03, 2025 | 15.16 | 15.61 | 15.01 | 15.59 | 1,925,980 | +0.57(+3.79%) |
Jun 02, 2025 | 15.27 | 15.35 | 14.84 | 15.02 | 3,250,549 | -0.25(-1.64%) |
May 30, 2025 | 14.97 | 15.46 | 14.80 | 15.27 | 3,615,219 | +0.28(+1.87%) |
May 29, 2025 | 15.14 | 15.30 | 14.73 | 14.99 | 2,125,055 | -0.04(-0.27%) |
May 28, 2025 | 14.86 | 15.03 | 14.78 | 15.03 | 1,812,150 | +0.14(+0.94%) |
May 27, 2025 | 14.76 | 14.94 | 14.64 | 14.89 | 2,032,727 | +0.47(+3.26%) |
May 23, 2025 | 14.26 | 14.54 | 14.24 | 14.42 | 2,877,187 | -0.21(-1.44%) |
May 22, 2025 | 14.50 | 14.71 | 14.37 | 14.63 | 3,629,183 | +0.12(+0.83%) |
May 21, 2025 | 14.58 | 14.86 | 14.43 | 14.51 | 2,888,638 | -0.23(-1.56%) |
May 20, 2025 | 14.84 | 14.90 | 14.63 | 14.74 | 2,915,185 | -0.11(-0.74%) |
May 19, 2025 | 15.23 | 15.28 | 14.84 | 14.85 | 3,471,493 | -0.64(-4.13%) |
May 16, 2025 | 15.34 | 15.61 | 15.34 | 15.49 | 1,863,445 | +0.01(+0.06%) |
May 15, 2025 | 15.67 | 15.75 | 15.31 | 15.48 | 1,582,284 | -0.26(-1.65%) |
May 14, 2025 | 16.00 | 16.14 | 15.64 | 15.74 | 2,004,051 | -0.24(-1.50%) |
May 13, 2025 | 15.73 | 16.11 | 15.70 | 15.98 | 3,451,132 | +0.31(+1.98%) |
May 12, 2025 | 15.30 | 15.69 | 15.08 | 15.67 | 3,239,492 | +1.11(+7.62%) |
May 09, 2025 | 14.79 | 14.84 | 14.41 | 14.56 | 2,106,839 | -0.17(-1.15%) |
May 08, 2025 | 14.50 | 14.90 | 14.44 | 14.73 | 2,607,611 | +0.51(+3.59%) |
May 07, 2025 | 14.30 | 14.40 | 14.04 | 14.22 | 2,375,217 | -0.06(-0.42%) |
May 06, 2025 | 14.27 | 14.46 | 14.14 | 14.28 | 2,650,769 | -0.22(-1.52%) |
May 05, 2025 | 14.62 | 14.86 | 14.48 | 14.50 | 2,588,417 | -0.20(-1.36%) |
May 02, 2025 | 14.69 | 14.86 | 14.50 | 14.70 | 2,827,578 | +0.22(+1.52%) |