Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 19.21 | 19.34 | 18.97 | 19.11 | 1,592,794 | -0.12(-0.62%) |
Jul 02, 2025 | 18.88 | 19.28 | 18.67 | 19.23 | 2,184,023 | +0.36(+1.91%) |
Jul 01, 2025 | 18.32 | 19.11 | 18.32 | 18.87 | 2,008,019 | +0.38(+2.06%) |
Jun 30, 2025 | 18.36 | 18.59 | 18.28 | 18.49 | 1,818,576 | -0.04(-0.22%) |
Jun 27, 2025 | 18.43 | 18.59 | 18.23 | 18.53 | 1,997,091 | +0.30(+1.65%) |
Jun 26, 2025 | 18.22 | 18.26 | 17.96 | 18.23 | 1,803,887 | +0.16(+0.89%) |
Jun 25, 2025 | 18.57 | 18.62 | 17.97 | 18.07 | 1,875,857 | -0.55(-2.95%) |
Jun 24, 2025 | 18.29 | 18.65 | 18.11 | 18.62 | 2,553,755 | +0.61(+3.39%) |
Jun 23, 2025 | 17.58 | 18.02 | 17.29 | 18.01 | 2,486,511 | +0.42(+2.39%) |
Jun 20, 2025 | 17.75 | 17.87 | 17.56 | 17.59 | 4,546,542 | -0.02(-0.11%) |
Jun 18, 2025 | 17.48 | 17.73 | 17.44 | 17.61 | 2,863,157 | +0.17(+0.97%) |
Jun 17, 2025 | 17.41 | 17.70 | 17.32 | 17.44 | 2,233,683 | -0.11(-0.63%) |
Jun 16, 2025 | 17.01 | 17.65 | 16.95 | 17.55 | 3,318,505 | +0.83(+4.96%) |
Jun 13, 2025 | 16.83 | 17.04 | 16.50 | 16.72 | 2,357,120 | -0.38(-2.22%) |
Jun 12, 2025 | 17.23 | 17.23 | 16.98 | 17.10 | 981,268 | -0.23(-1.33%) |
Jun 11, 2025 | 17.67 | 17.76 | 17.29 | 17.33 | 1,289,856 | -0.22(-1.25%) |
Jun 10, 2025 | 17.64 | 17.84 | 17.45 | 17.55 | 1,567,125 | +0.03(+0.17%) |
Jun 09, 2025 | 17.56 | 17.69 | 17.14 | 17.52 | 2,103,486 | +0.07(+0.40%) |
Jun 06, 2025 | 17.36 | 17.54 | 17.29 | 17.45 | 1,550,421 | +0.17(+0.98%) |
Jun 05, 2025 | 16.77 | 17.51 | 16.77 | 17.28 | 2,969,056 | +0.40(+2.37%) |
Jun 04, 2025 | 17.09 | 17.11 | 16.80 | 16.88 | 2,327,309 | -0.18(-1.06%) |
Jun 03, 2025 | 17.07 | 17.25 | 16.81 | 17.06 | 2,089,568 | -0.03(-0.18%) |
Jun 02, 2025 | 17.35 | 17.39 | 16.90 | 17.09 | 2,393,403 | -0.26(-1.50%) |
May 30, 2025 | 17.51 | 17.67 | 17.31 | 17.35 | 2,181,462 | -0.39(-2.20%) |
May 29, 2025 | 17.81 | 18.02 | 17.60 | 17.74 | 2,335,839 | -0.30(-1.66%) |
May 28, 2025 | 18.52 | 18.53 | 17.96 | 18.04 | 3,219,354 | -0.35(-1.90%) |
May 27, 2025 | 18.04 | 18.41 | 17.91 | 18.39 | 1,448,172 | +0.65(+3.66%) |
May 23, 2025 | 17.50 | 17.79 | 17.34 | 17.74 | 1,972,324 | -0.19(-1.06%) |
May 22, 2025 | 17.29 | 18.00 | 17.17 | 17.93 | 2,273,446 | +0.61(+3.52%) |
May 21, 2025 | 17.77 | 17.84 | 17.29 | 17.32 | 1,822,081 | -0.52(-2.91%) |
May 20, 2025 | 17.71 | 18.14 | 17.66 | 17.84 | 1,997,458 | +0.26(+1.48%) |
May 19, 2025 | 17.37 | 17.83 | 17.37 | 17.58 | 2,070,495 | -0.09(-0.51%) |
May 16, 2025 | 17.50 | 17.77 | 17.50 | 17.67 | 1,101,784 | +0.16(+0.91%) |
May 15, 2025 | 17.42 | 17.63 | 17.32 | 17.51 | 1,424,629 | -0.02(-0.11%) |
May 14, 2025 | 17.69 | 17.83 | 17.44 | 17.53 | 1,869,821 | -0.27(-1.52%) |
May 13, 2025 | 17.80 | 17.91 | 17.50 | 17.80 | 2,040,405 | +0.06(+0.34%) |
May 12, 2025 | 18.05 | 18.56 | 17.64 | 17.74 | 3,068,715 | +0.53(+3.08%) |
May 09, 2025 | 17.06 | 17.29 | 16.93 | 17.21 | 1,525,206 | +0.14(+0.82%) |
May 08, 2025 | 16.87 | 17.27 | 16.85 | 17.07 | 2,189,671 | +0.52(+3.14%) |
May 07, 2025 | 16.29 | 16.61 | 16.19 | 16.55 | 1,960,940 | +0.38(+2.35%) |
May 06, 2025 | 16.10 | 16.29 | 15.97 | 16.17 | 1,425,451 | -0.12(-0.74%) |
May 05, 2025 | 16.11 | 16.62 | 16.03 | 16.29 | 1,459,316 | +0.08(+0.49%) |
May 02, 2025 | 16.13 | 16.35 | 16.00 | 16.21 | 2,035,023 | +0.40(+2.53%) |