Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 21.13 | 21.13 | 20.30 | 20.68 | 261,950 | -0.45(-2.13%) |
Jun 30, 2025 | 20.86 | 21.25 | 20.40 | 21.13 | 120,242 | +0.52(+2.52%) |
Jun 27, 2025 | 21.17 | 21.49 | 20.30 | 20.61 | 187,724 | -0.56(-2.65%) |
Jun 26, 2025 | 20.54 | 21.17 | 20.32 | 21.17 | 154,446 | +0.93(+4.59%) |
Jun 25, 2025 | 20.48 | 20.63 | 20.11 | 20.24 | 94,838 | -0.26(-1.27%) |
Jun 24, 2025 | 20.27 | 20.66 | 20.04 | 20.50 | 150,141 | +0.23(+1.13%) |
Jun 23, 2025 | 19.97 | 20.55 | 19.85 | 20.27 | 219,770 | +0.34(+1.71%) |
Jun 20, 2025 | 20.50 | 20.86 | 19.92 | 19.93 | 467,213 | -0.94(-4.50%) |
Jun 18, 2025 | 20.95 | 21.08 | 20.63 | 20.87 | 274,046 | +0.10(+0.48%) |
Jun 17, 2025 | 20.96 | 20.98 | 20.43 | 20.77 | 419,476 | +0.00(+0.00%) |
Jun 16, 2025 | 20.35 | 21.49 | 20.18 | 20.77 | 928,790 | +1.98(+10.54%) |
Jun 13, 2025 | 18.09 | 18.99 | 17.97 | 18.79 | 840,976 | +0.16(+0.86%) |
Jun 12, 2025 | 18.65 | 18.89 | 18.54 | 18.63 | 79,736 | -0.05(-0.27%) |
Jun 11, 2025 | 18.56 | 19.14 | 18.32 | 18.68 | 285,233 | +0.34(+1.83%) |
Jun 10, 2025 | 19.40 | 19.40 | 18.22 | 18.34 | 356,357 | -1.05(-5.44%) |
Jun 09, 2025 | 19.00 | 19.97 | 19.00 | 19.40 | 511,874 | +0.71(+3.80%) |
Jun 06, 2025 | 18.55 | 18.77 | 18.10 | 18.69 | 332,915 | +0.05(+0.27%) |
Jun 05, 2025 | 18.91 | 18.91 | 18.46 | 18.64 | 107,915 | -0.14(-0.75%) |
Jun 04, 2025 | 18.95 | 18.95 | 18.39 | 18.78 | 196,195 | +0.30(+1.62%) |
Jun 03, 2025 | 17.51 | 18.66 | 17.51 | 18.48 | 439,248 | +1.26(+7.32%) |
Jun 02, 2025 | 17.67 | 17.75 | 17.12 | 17.22 | 179,839 | -0.46(-2.60%) |
May 30, 2025 | 17.61 | 17.79 | 17.41 | 17.68 | 150,824 | +0.05(+0.28%) |
May 29, 2025 | 18.50 | 18.64 | 17.60 | 17.63 | 294,341 | -1.00(-5.37%) |
May 28, 2025 | 18.66 | 19.02 | 18.53 | 18.63 | 198,216 | +0.08(+0.43%) |
May 27, 2025 | 19.19 | 19.19 | 18.32 | 18.55 | 329,781 | +0.33(+1.81%) |
May 23, 2025 | 17.22 | 18.30 | 17.16 | 18.22 | 703,889 | +2.41(+15.24%) |
May 22, 2025 | 15.89 | 15.99 | 15.56 | 15.81 | 189,800 | -0.23(-1.43%) |
May 21, 2025 | 15.81 | 16.56 | 15.81 | 16.04 | 155,491 | +0.14(+0.91%) |
May 20, 2025 | 15.68 | 15.97 | 15.54 | 15.89 | 109,900 | +0.08(+0.54%) |
May 19, 2025 | 15.80 | 15.94 | 15.57 | 15.81 | 173,780 | -0.06(-0.38%) |
May 16, 2025 | 16.50 | 16.50 | 15.87 | 15.87 | 184,564 | -0.95(-5.65%) |
May 15, 2025 | 16.82 | 16.86 | 16.51 | 16.82 | 105,594 | -0.12(-0.71%) |
May 14, 2025 | 17.08 | 17.14 | 16.90 | 16.94 | 133,050 | -0.32(-1.85%) |
May 13, 2025 | 16.89 | 17.36 | 16.89 | 17.26 | 103,797 | +0.23(+1.35%) |
May 12, 2025 | 17.54 | 17.62 | 16.97 | 17.03 | 238,800 | -0.23(-1.33%) |
May 09, 2025 | 17.15 | 17.28 | 16.71 | 17.26 | 231,929 | +0.43(+2.55%) |
May 08, 2025 | 17.19 | 17.30 | 16.75 | 16.83 | 301,491 | -0.03(-0.18%) |
May 07, 2025 | 16.52 | 17.08 | 16.52 | 16.86 | 323,455 | +0.37(+2.24%) |
May 06, 2025 | 15.80 | 16.63 | 15.69 | 16.49 | 252,152 | +0.59(+3.71%) |
May 05, 2025 | 16.08 | 16.14 | 15.78 | 15.90 | 127,489 | -0.40(-2.45%) |
May 02, 2025 | 16.06 | 16.50 | 16.06 | 16.30 | 171,321 | +0.48(+3.03%) |