Trade Date | High | Low | Open | Close | Volume | Prev. Close | Total Turnover | Trans. Num. |
---|---|---|---|---|---|---|---|---|
01/08/2025 | 6,53 | 6,20 | 6,52 | 6,23 | 26.596 | 6,50 | 169.102 | 134 |
31/07/2025 | 6,58 | 6,49 | 6,50 | 6,50 | 17.929 | 6,51 | 117.091 | 52 |
30/07/2025 | 6,72 | 6,47 | 6,59 | 6,51 | 84.599 | 6,55 | 562.269 | 145 |
29/07/2025 | 6,55 | 6,21 | 6,34 | 6,55 | 60.989 | 6,31 | 385.199 | 181 |
28/07/2025 | 6,42 | 6,29 | 6,42 | 6,31 | 11.876 | 6,36 | 75.500 | 56 |
25/07/2025 | 6,41 | 6,31 | 6,31 | 6,36 | 21.527 | 6,31 | 136.829 | 103 |
24/07/2025 | 6,47 | 6,26 | 6,38 | 6,31 | 25.106 | 6,39 | 159.894 | 101 |
23/07/2025 | 6,48 | 6,27 | 6,33 | 6,39 | 17.551 | 6,30 | 111.268 | 82 |
22/07/2025 | 6,66 | 6,24 | 6,66 | 6,30 | 32.190 | 6,49 | 203.445 | 150 |
21/07/2025 | 6,75 | 6,46 | 6,56 | 6,49 | 49.533 | 6,56 | 327.043 | 181 |
18/07/2025 | 6,56 | 6,35 | 6,39 | 6,56 | 132.802 | 6,35 | 860.827 | 299 |
17/07/2025 | 6,42 | 6,20 | 6,20 | 6,35 | 103.003 | 6,19 | 650.328 | 183 |
16/07/2025 | 6,24 | 6,15 | 6,21 | 6,19 | 14.716 | 6,21 | 90.961 | 64 |
15/07/2025 | 6,22 | 6,15 | 6,15 | 6,21 | 11.412 | 6,05 | 70.569 | 71 |
14/07/2025 | 6,17 | 6,00 | 6,10 | 6,05 | 13.035 | 6,15 | 79.371 | 56 |
11/07/2025 | 6,24 | 6,12 | 6,23 | 6,15 | 13.569 | 6,22 | 83.962 | 67 |
10/07/2025 | 6,35 | 6,22 | 6,31 | 6,22 | 15.458 | 6,35 | 97.426 | 85 |
09/07/2025 | 6,49 | 6,18 | 6,30 | 6,35 | 84.286 | 6,30 | 536.301 | 257 |
08/07/2025 | 6,30 | 5,84 | 5,92 | 6,30 | 52.014 | 5,90 | 315.094 | 154 |
07/07/2025 | 5,97 | 5,85 | 5,95 | 5,90 | 11.286 | 5,95 | 66.713 | 72 |
04/07/2025 | 6,02 | 5,95 | 5,99 | 5,95 | 7.399 | 6,00 | 44.297 | 33 |
03/07/2025 | 6,03 | 5,96 | 6,00 | 6,00 | 7.951 | 5,97 | 47.711 | 46 |
02/07/2025 | 6,05 | 5,93 | 6,01 | 5,97 | 11.836 | 6,01 | 70.927 | 76 |
01/07/2025 | 6,10 | 6,00 | 6,09 | 6,01 | 8.535 | 6,07 | 51.795 | 57 |
30/06/2025 | 6,17 | 6,05 | 6,17 | 6,07 | 8.824 | 6,16 | 53.951 | 61 |
27/06/2025 | 6,26 | 6,09 | 6,09 | 6,16 | 21.712 | 6,09 | 134.335 | 113 |
26/06/2025 | 6,13 | 6,00 | 6,07 | 6,09 | 21.583 | 6,04 | 131.028 | 97 |
25/06/2025 | 6,04 | 5,94 | 6,04 | 6,04 | 28.045 | 6,04 | 168.223 | 85 |
24/06/2025 | 6,13 | 5,99 | 6,02 | 6,04 | 29.642 | 5,96 | 178.704 | 113 |
23/06/2025 | 6,01 | 5,90 | 6,00 | 5,96 | 9.217 | 6,01 | 54.921 | 69 |
20/06/2025 | 6,05 | 5,80 | 5,80 | 6,01 | 20.605 | 5,80 | 121.797 | 108 |
19/06/2025 | 5,85 | 5,68 | 5,68 | 5,80 | 30.199 | 5,70 | 174.597 | 145 |
18/06/2025 | 5,75 | 5,54 | 5,55 | 5,70 | 37.411 | 5,55 | 212.271 | 180 |
17/06/2025 | 5,58 | 5,46 | 5,58 | 5,55 | 13.967 | 5,58 | 77.144 | 79 |
16/06/2025 | 5,63 | 5,50 | 5,50 | 5,58 | 9.694 | 5,60 | 54.193 | 76 |
13/06/2025 | 5,67 | 5,60 | 5,66 | 5,60 | 26.267 | 5,77 | 147.838 | 116 |
12/06/2025 | 5,80 | 5,75 | 5,80 | 5,77 | 8.530 | 5,80 | 49.219 | 47 |
11/06/2025 | 5,84 | 5,75 | 5,80 | 5,80 | 13.689 | 5,79 | 79.279 | 67 |
10/06/2025 | 5,86 | 5,78 | 5,80 | 5,79 | 9.846 | 5,78 | 57.208 | 66 |
06/06/2025 | 5,86 | 5,76 | 5,83 | 5,78 | 13.263 | 5,82 | 76.852 | 57 |
05/06/2025 | 5,90 | 5,80 | 5,87 | 5,82 | 7.982 | 5,89 | 46.703 | 66 |
04/06/2025 | 5,99 | 5,85 | 5,90 | 5,89 | 9.945 | 5,91 | 58.825 | 82 |
03/06/2025 | 5,97 | 5,85 | 5,91 | 5,91 | 12.442 | 5,91 | 73.410 | 68 |
02/06/2025 | 6,16 | 5,91 | 6,00 | 5,91 | 31.708 | 5,98 | 190.894 | 134 |
30/05/2025 | 6,08 | 5,79 | 5,79 | 5,98 | 41.498 | 5,75 | 247.473 | 204 |
29/05/2025 | 5,82 | 5,71 | 5,82 | 5,75 | 8.831 | 5,82 | 51.039 | 65 |
28/05/2025 | 5,86 | 5,79 | 5,82 | 5,82 | 10.644 | 5,83 | 61.908 | 72 |
27/05/2025 | 5,83 | 5,70 | 5,70 | 5,83 | 14.467 | 5,72 | 83.280 | 83 |
26/05/2025 | 5,79 | 5,72 | 5,72 | 5,72 | 9.785 | 5,68 | 56.349 | 75 |
23/05/2025 | 5,88 | 5,60 | 5,86 | 5,68 | 25.316 | 5,86 | 145.035 | 128 |
22/05/2025 | 5,91 | 5,83 | 5,83 | 5,86 | 13.401 | 5,89 | 78.635 | 73 |
21/05/2025 | 5,96 | 5,83 | 5,87 | 5,89 | 14.329 | 5,96 | 84.427 | 121 |
20/05/2025 | 6,00 | 5,88 | 6,00 | 5,96 | 13.596 | 5,98 | 81.061 | 76 |
19/05/2025 | 6,04 | 5,92 | 5,99 | 5,98 | 13.215 | 5,93 | 78.885 | 76 |
16/05/2025 | 6,04 | 5,86 | 6,00 | 5,93 | 13.315 | 5,98 | 79.704 | 98 |
15/05/2025 | 6,29 | 5,98 | 6,29 | 5,98 | 22.546 | 6,23 | 137.446 | 149 |
14/05/2025 | 6,40 | 6,14 | 6,25 | 6,23 | 69.062 | 6,18 | 437.000 | 181 |
13/05/2025 | 6,23 | 5,90 | 5,98 | 6,18 | 51.989 | 5,99 | 316.092 | 150 |
12/05/2025 | 6,00 | 5,83 | 5,91 | 5,99 | 42.303 | 5,92 | 251.049 | 143 |
09/05/2025 | 5,93 | 5,78 | 5,78 | 5,92 | 77.428 | 5,79 | 450.618 | 109 |
08/05/2025 | 5,80 | 5,66 | 5,73 | 5,79 | 17.259 | 5,73 | 98.916 | 108 |
07/05/2025 | 5,75 | 5,66 | 5,70 | 5,73 | 13.867 | 5,71 | 79.062 | 82 |
06/05/2025 | 5,79 | 5,57 | 5,73 | 5,71 | 25.696 | 5,77 | 145.757 | 139 |
05/05/2025 | 5,77 | 5,57 | 5,57 | 5,77 | 22.859 | 5,54 | 129.755 | 155 |
02/05/2025 | 5,60 | 5,46 | 5,52 | 5,54 | 41.361 | 5,46 | 227.454 | 132 |
30/04/2025 | 5,58 | 5,40 | 5,58 | 5,46 | 10.918 | 5,58 | 60.351 | 94 |
29/04/2025 | 5,61 | 5,55 | 5,60 | 5,58 | 8.465 | 5,60 | 47.293 | 66 |
28/04/2025 | 5,67 | 5,59 | 5,67 | 5,60 | 52.129 | 5,61 | 292.220 | 76 |
25/04/2025 | 5,70 | 5,54 | 5,58 | 5,61 | 21.475 | 5,50 | 120.478 | 138 |
24/04/2025 | 5,56 | 5,39 | 5,40 | 5,50 | 18.524 | 5,42 | 102.096 | 126 |
23/04/2025 | 5,42 | 5,25 | 5,25 | 5,42 | 24.534 | 5,25 | 131.068 | 141 |
22/04/2025 | 5,44 | 5,22 | 5,42 | 5,25 | 32.531 | 5,47 | 172.837 | 155 |
17/04/2025 | 5,53 | 5,38 | 5,48 | 5,47 | 12.563 | 5,49 | 68.714 | 61 |
16/04/2025 | 5,49 | 5,39 | 5,42 | 5,49 | 11.049 | 5,41 | 60.178 | 82 |
15/04/2025 | 5,45 | 5,19 | 5,19 | 5,41 | 15.355 | 5,19 | 82.479 | 134 |
14/04/2025 | 5,25 | 5,17 | 5,17 | 5,19 | 12.761 | 5,09 | 66.484 | 56 |
11/04/2025 | 5,15 | 4,94 | 5,10 | 5,09 | 13.940 | 5,02 | 70.715 | 92 |
10/04/2025 | 5,29 | 5,02 | 5,23 | 5,02 | 26.245 | 4,87 | 135.955 | 125 |
09/04/2025 | 5,04 | 4,86 | 4,98 | 4,87 | 17.381 | 5,10 | 85.990 | 141 |
08/04/2025 | 5,17 | 4,97 | 4,97 | 5,10 | 23.256 | 4,92 | 117.759 | 145 |
07/04/2025 | 4,99 | 4,80 | 4,95 | 4,92 | 43.913 | 5,23 | 215.537 | 211 |
04/04/2025 | 5,65 | 5,18 | 5,65 | 5,23 | 55.654 | 5,65 | 295.994 | 260 |
03/04/2025 | 5,86 | 5,60 | 5,69 | 5,65 | 27.748 | 5,78 | 158.735 | 165 |
02/04/2025 | 5,79 | 5,65 | 5,79 | 5,78 | 18.038 | 5,82 | 103.356 | 132 |
01/04/2025 | 5,86 | 5,48 | 5,50 | 5,82 | 50.186 | 5,42 | 285.610 | 277 |
31/03/2025 | 5,50 | 5,38 | 5,42 | 5,42 | 39.292 | 5,48 | 212.678 | 197 |
28/03/2025 | 5,50 | 5,36 | 5,37 | 5,48 | 25.129 | 5,38 | 137.163 | 105 |
27/03/2025 | 5,40 | 5,37 | 5,37 | 5,38 | 12.309 | 5,36 | 66.257 | 76 |
26/03/2025 | 5,36 | 5,24 | 5,28 | 5,36 | 60.152 | 5,27 | 318.347 | 109 |
24/03/2025 | 5,30 | 5,17 | 5,17 | 5,27 | 31.211 | 5,14 | 163.409 | 127 |
21/03/2025 | 5,17 | 5,09 | 5,15 | 5,14 | 10.597 | 5,13 | 54.501 | 49 |
20/03/2025 | 5,17 | 5,06 | 5,17 | 5,13 | 16.578 | 5,09 | 84.989 | 99 |
19/03/2025 | 5,19 | 5,03 | 5,19 | 5,09 | 22.083 | 5,14 | 112.584 | 167 |
17/03/2025 | 5,19 | 5,08 | 5,18 | 5,13 | 15.031 | 5,13 | 77.145 | 83 |
14/03/2025 | 5,16 | 5,10 | 5,13 | 5,13 | 13.873 | 5,08 | 71.234 | 98 |
13/03/2025 | 5,13 | 5,06 | 5,06 | 5,08 | 11.454 | 5,07 | 58.459 | 86 |
12/03/2025 | 5,09 | 5,00 | 5,04 | 5,07 | 12.538 | 5,02 | 63.188 | 59 |
11/03/2025 | 5,05 | 5,00 | 5,04 | 5,02 | 47.721 | 5,03 | 238.807 | 85 |
10/03/2025 | 5,05 | 5,00 | 5,02 | 5,03 | 10.604 | 5,04 | 53.217 | 50 |
07/03/2025 | 5,15 | 4,99 | 5,10 | 5,04 | 29.525 | 5,09 | 148.402 | 165 |
06/03/2025 | 5,16 | 5,00 | 5,10 | 5,09 | 18.820 | 5,13 | 95.393 | 152 |
05/03/2025 | 5,18 | 5,10 | 5,17 | 5,13 | 12.451 | 5,16 | 63.927 | 67 |