Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 16.42 | 17.00 | 16.29 | 16.81 | 255,292 | +0.54(+3.32%) |
Jul 02, 2025 | 16.02 | 16.89 | 16.02 | 16.27 | 406,845 | +0.35(+2.20%) |
Jul 01, 2025 | 15.06 | 16.56 | 15.01 | 15.92 | 403,180 | +0.73(+4.81%) |
Jun 30, 2025 | 15.28 | 15.46 | 14.88 | 15.19 | 374,365 | +0.03(+0.20%) |
Jun 27, 2025 | 15.67 | 15.67 | 14.68 | 15.16 | 664,043 | -0.40(-2.57%) |
Jun 26, 2025 | 15.07 | 15.99 | 14.99 | 15.56 | 359,952 | +0.75(+5.06%) |
Jun 25, 2025 | 14.92 | 15.15 | 14.43 | 14.81 | 418,663 | -0.08(-0.54%) |
Jun 24, 2025 | 14.88 | 15.30 | 14.47 | 14.89 | 459,883 | +0.52(+3.62%) |
Jun 23, 2025 | 14.73 | 15.04 | 14.08 | 14.37 | 606,014 | -0.63(-4.20%) |
Jun 20, 2025 | 16.16 | 16.26 | 14.98 | 15.00 | 1,189,307 | -1.10(-6.83%) |
Jun 18, 2025 | 16.09 | 16.62 | 15.94 | 16.10 | 431,149 | +0.05(+0.31%) |
Jun 17, 2025 | 16.07 | 16.56 | 15.64 | 16.05 | 388,207 | -0.48(-2.90%) |
Jun 16, 2025 | 16.29 | 16.90 | 16.16 | 16.53 | 450,723 | +0.68(+4.29%) |
Jun 13, 2025 | 15.65 | 16.11 | 15.45 | 15.85 | 361,211 | -0.16(-1.00%) |
Jun 12, 2025 | 15.41 | 16.20 | 15.39 | 16.01 | 208,507 | +0.14(+0.88%) |
Jun 11, 2025 | 15.86 | 16.09 | 15.52 | 15.87 | 333,135 | +0.24(+1.54%) |
Jun 10, 2025 | 16.10 | 16.27 | 15.29 | 15.63 | 389,496 | -0.34(-2.13%) |
Jun 09, 2025 | 15.96 | 16.38 | 15.64 | 15.97 | 439,744 | +0.46(+2.97%) |
Jun 06, 2025 | 15.33 | 15.73 | 15.03 | 15.51 | 415,192 | +0.66(+4.44%) |
Jun 05, 2025 | 14.78 | 15.13 | 14.58 | 14.85 | 235,756 | +0.02(+0.13%) |
Jun 04, 2025 | 15.30 | 15.43 | 14.68 | 14.83 | 315,693 | -0.50(-3.26%) |
Jun 03, 2025 | 13.70 | 15.42 | 13.36 | 15.33 | 675,561 | +1.80(+13.30%) |
Jun 02, 2025 | 13.60 | 13.82 | 12.96 | 13.53 | 383,968 | -0.25(-1.81%) |
May 30, 2025 | 14.22 | 14.31 | 13.76 | 13.78 | 552,476 | -0.58(-4.04%) |
May 29, 2025 | 14.37 | 14.47 | 13.82 | 14.36 | 614,377 | +0.30(+2.13%) |
May 28, 2025 | 14.28 | 14.44 | 13.72 | 14.06 | 354,292 | -0.13(-0.92%) |
May 27, 2025 | 13.98 | 14.33 | 13.54 | 14.19 | 341,875 | +0.54(+3.96%) |
May 23, 2025 | 13.34 | 13.82 | 13.34 | 13.65 | 247,759 | +0.00(+0.00%) |
May 22, 2025 | 13.75 | 13.77 | 12.95 | 13.65 | 567,332 | -0.51(-3.60%) |
May 21, 2025 | 14.35 | 14.75 | 14.14 | 14.16 | 376,911 | -0.50(-3.41%) |
May 20, 2025 | 14.68 | 15.27 | 14.50 | 14.66 | 392,232 | -0.02(-0.14%) |
May 19, 2025 | 14.48 | 14.95 | 14.26 | 14.68 | 381,859 | -0.28(-1.87%) |
May 16, 2025 | 14.74 | 15.15 | 14.50 | 14.96 | 449,540 | +0.20(+1.36%) |
May 15, 2025 | 13.97 | 14.90 | 13.62 | 14.76 | 404,410 | +0.55(+3.87%) |
May 14, 2025 | 14.31 | 14.73 | 13.96 | 14.21 | 401,418 | -0.36(-2.47%) |
May 13, 2025 | 14.68 | 15.60 | 14.53 | 14.57 | 1,072,155 | +0.02(+0.14%) |
May 12, 2025 | 14.01 | 14.85 | 13.69 | 14.55 | 890,923 | +1.19(+8.91%) |
May 09, 2025 | 13.21 | 13.81 | 13.14 | 13.36 | 474,012 | +0.17(+1.29%) |
May 08, 2025 | 12.94 | 13.50 | 12.51 | 13.19 | 648,490 | +0.52(+4.10%) |
May 07, 2025 | 12.87 | 13.56 | 12.37 | 12.67 | 730,198 | -0.33(-2.54%) |
May 06, 2025 | 14.00 | 15.59 | 12.92 | 13.00 | 2,133,829 | +1.37(+11.78%) |
May 05, 2025 | 11.83 | 12.08 | 11.48 | 11.63 | 587,906 | -0.37(-3.08%) |
May 02, 2025 | 11.31 | 12.06 | 11.21 | 12.00 | 881,901 | +0.94(+8.50%) |