Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 21.06 | 21.62 | 21.06 | 21.62 | 190,451 | +0.70(+3.35%) |
Jul 02, 2025 | 20.24 | 20.98 | 20.24 | 20.92 | 230,246 | +0.83(+4.13%) |
Jul 01, 2025 | 19.81 | 20.32 | 19.41 | 20.09 | 403,912 | +0.17(+0.85%) |
Jun 30, 2025 | 19.88 | 20.17 | 19.74 | 19.92 | 261,798 | +0.17(+0.86%) |
Jun 27, 2025 | 20.19 | 20.19 | 19.48 | 19.75 | 202,786 | -0.40(-1.99%) |
Jun 26, 2025 | 19.55 | 20.18 | 19.55 | 20.15 | 290,957 | +0.76(+3.92%) |
Jun 25, 2025 | 19.73 | 19.73 | 19.28 | 19.39 | 279,435 | -0.13(-0.67%) |
Jun 24, 2025 | 19.22 | 19.57 | 19.15 | 19.52 | 327,170 | +0.52(+2.74%) |
Jun 23, 2025 | 19.00 | 19.24 | 18.57 | 19.00 | 506,972 | -0.14(-0.74%) |
Jun 20, 2025 | 19.69 | 19.69 | 19.10 | 19.14 | 218,135 | -0.34(-1.74%) |
Jun 18, 2025 | 19.22 | 19.70 | 19.22 | 19.48 | 357,613 | +0.29(+1.51%) |
Jun 17, 2025 | 19.31 | 19.51 | 19.16 | 19.19 | 628,830 | -0.99(-4.90%) |
Jun 16, 2025 | 19.82 | 20.27 | 19.75 | 20.18 | 257,041 | +0.68(+3.48%) |
Jun 13, 2025 | 19.13 | 19.67 | 19.11 | 19.50 | 389,573 | -0.08(-0.41%) |
Jun 12, 2025 | 19.58 | 19.79 | 19.53 | 19.58 | 150,049 | -0.16(-0.81%) |
Jun 11, 2025 | 19.88 | 20.01 | 19.58 | 19.74 | 271,797 | +0.00(+0.00%) |
Jun 10, 2025 | 19.71 | 19.88 | 19.45 | 19.74 | 226,709 | +0.36(+1.85%) |
Jun 09, 2025 | 18.96 | 19.55 | 18.96 | 19.38 | 378,444 | +0.72(+3.85%) |
Jun 06, 2025 | 18.46 | 18.76 | 18.43 | 18.66 | 546,723 | +0.49(+2.69%) |
Jun 05, 2025 | 18.40 | 18.45 | 18.01 | 18.17 | 252,719 | -0.18(-0.98%) |
Jun 04, 2025 | 18.28 | 18.40 | 18.03 | 18.35 | 137,544 | +0.16(+0.88%) |
Jun 03, 2025 | 17.58 | 18.33 | 17.44 | 18.19 | 163,464 | +0.71(+4.05%) |
Jun 02, 2025 | 17.81 | 17.81 | 17.35 | 17.48 | 108,271 | -0.33(-1.85%) |
May 30, 2025 | 17.90 | 18.04 | 17.66 | 17.81 | 511,209 | -0.25(-1.38%) |
May 29, 2025 | 18.60 | 18.78 | 17.94 | 18.06 | 502,395 | -0.37(-2.00%) |
May 28, 2025 | 18.28 | 18.51 | 18.07 | 18.43 | 6,670,787 | +0.35(+1.93%) |
May 27, 2025 | 17.68 | 18.18 | 17.49 | 18.08 | 450,475 | +0.61(+3.48%) |
May 23, 2025 | 16.93 | 17.58 | 16.93 | 17.47 | 739,713 | +0.19(+1.10%) |
May 22, 2025 | 17.12 | 17.43 | 16.72 | 17.28 | 858,564 | -0.02(-0.11%) |
May 21, 2025 | 17.71 | 17.71 | 17.20 | 17.30 | 569,003 | -0.62(-3.45%) |
May 20, 2025 | 17.99 | 18.20 | 17.80 | 17.92 | 728,028 | -0.06(-0.33%) |
May 19, 2025 | 18.00 | 18.03 | 17.76 | 17.98 | 171,920 | -0.47(-2.54%) |
May 16, 2025 | 18.43 | 18.59 | 18.34 | 18.45 | 524,638 | +0.07(+0.38%) |
May 15, 2025 | 18.24 | 18.46 | 17.96 | 18.38 | 874,950 | -0.14(-0.75%) |
May 14, 2025 | 18.57 | 18.64 | 18.30 | 18.52 | 656,476 | -0.01(-0.05%) |
May 13, 2025 | 18.20 | 18.79 | 18.20 | 18.53 | 868,627 | +0.53(+2.94%) |
May 12, 2025 | 17.98 | 18.16 | 17.76 | 18.00 | 405,094 | +0.88(+5.13%) |
May 09, 2025 | 16.96 | 17.22 | 16.96 | 17.13 | 910,289 | +0.19(+1.12%) |
May 08, 2025 | 16.63 | 17.11 | 16.49 | 16.94 | 575,806 | +0.54(+3.29%) |
May 07, 2025 | 16.11 | 16.43 | 16.11 | 16.40 | 910,098 | +0.35(+2.18%) |
May 06, 2025 | 15.93 | 16.27 | 15.90 | 16.05 | 615,974 | +0.18(+1.13%) |
May 05, 2025 | 16.08 | 16.12 | 15.87 | 15.87 | 203,387 | -0.35(-2.15%) |
May 02, 2025 | 16.07 | 16.39 | 16.03 | 16.22 | 171,604 | +0.38(+2.39%) |