Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 18.04 | 18.06 | 17.91 | 18.03 | 175,905 | -0.07(-0.39%) |
Jul 02, 2025 | 18.20 | 18.20 | 17.95 | 18.10 | 519,442 | -0.31(-1.68%) |
Jul 01, 2025 | 18.17 | 18.49 | 18.17 | 18.41 | 426,191 | +0.19(+1.04%) |
Jun 30, 2025 | 18.14 | 18.32 | 17.90 | 18.22 | 514,171 | +0.40(+2.24%) |
Jun 27, 2025 | 17.87 | 17.87 | 17.63 | 17.82 | 453,070 | +0.03(+0.17%) |
Jun 26, 2025 | 17.97 | 18.00 | 17.54 | 17.79 | 646,600 | -0.07(-0.39%) |
Jun 25, 2025 | 17.94 | 17.98 | 17.67 | 17.86 | 564,576 | +0.00(+0.00%) |
Jun 24, 2025 | 17.63 | 17.92 | 17.50 | 17.86 | 601,398 | +0.56(+3.24%) |
Jun 23, 2025 | 17.14 | 17.40 | 17.03 | 17.30 | 798,913 | +0.09(+0.52%) |
Jun 20, 2025 | 17.40 | 17.55 | 17.15 | 17.21 | 1,278,182 | -0.74(-4.12%) |
Jun 18, 2025 | 17.82 | 18.07 | 17.81 | 17.95 | 490,010 | +0.07(+0.39%) |
Jun 17, 2025 | 17.98 | 18.06 | 17.86 | 17.88 | 429,543 | -0.15(-0.83%) |
Jun 16, 2025 | 17.85 | 18.18 | 17.74 | 18.03 | 668,731 | +0.37(+2.10%) |
Jun 13, 2025 | 17.90 | 17.97 | 17.63 | 17.66 | 747,897 | -0.70(-3.81%) |
Jun 12, 2025 | 18.31 | 18.38 | 18.11 | 18.36 | 809,281 | -0.24(-1.29%) |
Jun 11, 2025 | 18.84 | 18.92 | 18.47 | 18.60 | 706,699 | -0.13(-0.69%) |
Jun 10, 2025 | 18.47 | 18.81 | 18.22 | 18.73 | 841,213 | +0.28(+1.52%) |
Jun 09, 2025 | 18.15 | 18.46 | 18.02 | 18.45 | 916,995 | +0.45(+2.50%) |
Jun 06, 2025 | 17.63 | 18.03 | 17.48 | 18.00 | 984,917 | -0.14(-0.77%) |
Jun 05, 2025 | 18.22 | 18.40 | 18.07 | 18.14 | 1,015,298 | -0.03(-0.17%) |
Jun 04, 2025 | 17.89 | 18.48 | 17.77 | 18.17 | 2,232,782 | +1.00(+5.82%) |
Jun 03, 2025 | 17.40 | 17.40 | 16.95 | 17.17 | 669,196 | -0.01(-0.06%) |
Jun 02, 2025 | 17.00 | 17.29 | 16.76 | 17.18 | 1,501,781 | +0.16(+0.94%) |
May 30, 2025 | 17.13 | 17.15 | 16.73 | 17.02 | 1,160,113 | -0.50(-2.85%) |
May 29, 2025 | 17.79 | 17.79 | 17.42 | 17.52 | 1,727,840 | +0.20(+1.15%) |
May 28, 2025 | 17.37 | 17.45 | 17.17 | 17.32 | 1,084,447 | -0.09(-0.52%) |
May 27, 2025 | 17.76 | 17.78 | 17.33 | 17.41 | 2,491,590 | -0.88(-4.81%) |
May 23, 2025 | 18.25 | 18.73 | 17.62 | 18.29 | 9,185,387 | -3.90(-17.58%) |
May 22, 2025 | 21.80 | 22.29 | 21.60 | 22.19 | 2,090,846 | +1.42(+6.84%) |
May 21, 2025 | 20.57 | 20.88 | 20.22 | 20.77 | 1,141,921 | -0.12(-0.57%) |
May 20, 2025 | 21.00 | 21.18 | 20.79 | 20.89 | 481,741 | +0.11(+0.53%) |
May 19, 2025 | 20.61 | 20.95 | 20.41 | 20.78 | 1,290,221 | +0.47(+2.31%) |
May 16, 2025 | 20.50 | 20.67 | 20.07 | 20.31 | 566,262 | -0.46(-2.21%) |
May 15, 2025 | 20.14 | 20.92 | 20.04 | 20.77 | 1,607,998 | +0.85(+4.27%) |
May 14, 2025 | 19.96 | 20.17 | 19.76 | 19.92 | 445,505 | +0.08(+0.40%) |
May 13, 2025 | 19.68 | 20.10 | 19.51 | 19.84 | 956,850 | -0.79(-3.83%) |
May 12, 2025 | 20.53 | 21.00 | 20.25 | 20.63 | 1,945,233 | +0.96(+4.88%) |
May 09, 2025 | 19.06 | 20.35 | 19.06 | 19.67 | 2,092,375 | +1.15(+6.21%) |
May 08, 2025 | 17.83 | 18.71 | 17.71 | 18.52 | 1,530,371 | +0.86(+4.87%) |
May 07, 2025 | 18.02 | 18.14 | 17.52 | 17.66 | 1,001,652 | -0.93(-5.00%) |
May 06, 2025 | 18.56 | 18.83 | 18.50 | 18.59 | 1,383,501 | +0.06(+0.32%) |
May 05, 2025 | 18.21 | 18.58 | 18.09 | 18.53 | 987,348 | +0.40(+2.21%) |
May 02, 2025 | 18.21 | 18.33 | 17.85 | 18.13 | 931,295 | -0.07(-0.38%) |