Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 15.81 | 15.87 | 15.14 | 15.20 | 1,356,565 | -0.61(-3.86%) |
Jul 01, 2025 | 15.91 | 16.02 | 15.51 | 15.81 | 1,543,032 | -0.19(-1.19%) |
Jun 30, 2025 | 16.00 | 16.12 | 15.78 | 16.00 | 1,961,734 | +0.17(+1.07%) |
Jun 27, 2025 | 16.38 | 16.38 | 15.79 | 15.83 | 1,859,489 | -0.48(-2.94%) |
Jun 26, 2025 | 16.36 | 16.48 | 16.11 | 16.31 | 1,510,027 | +0.07(+0.43%) |
Jun 25, 2025 | 16.38 | 16.56 | 16.15 | 16.24 | 1,377,233 | -0.02(-0.12%) |
Jun 24, 2025 | 16.36 | 16.49 | 16.06 | 16.26 | 1,519,433 | +0.14(+0.87%) |
Jun 23, 2025 | 15.49 | 16.14 | 15.20 | 16.12 | 1,571,341 | +0.65(+4.20%) |
Jun 20, 2025 | 15.60 | 15.76 | 15.39 | 15.47 | 1,418,052 | -0.13(-0.83%) |
Jun 18, 2025 | 15.94 | 16.04 | 15.59 | 15.60 | 1,295,513 | -0.38(-2.38%) |
Jun 17, 2025 | 15.87 | 16.30 | 15.70 | 15.98 | 1,208,596 | +0.05(+0.31%) |
Jun 16, 2025 | 15.79 | 16.09 | 15.75 | 15.93 | 1,548,158 | +0.15(+0.95%) |
Jun 13, 2025 | 16.00 | 16.16 | 15.69 | 15.78 | 1,338,458 | -0.46(-2.83%) |
Jun 12, 2025 | 16.25 | 16.30 | 15.89 | 16.24 | 1,202,672 | +0.08(+0.50%) |
Jun 11, 2025 | 16.30 | 16.70 | 16.09 | 16.16 | 1,541,088 | -0.11(-0.68%) |
Jun 10, 2025 | 16.62 | 16.71 | 16.09 | 16.27 | 2,127,934 | -0.35(-2.11%) |
Jun 09, 2025 | 16.79 | 16.86 | 16.51 | 16.62 | 1,284,645 | +0.09(+0.54%) |
Jun 06, 2025 | 16.77 | 16.93 | 16.32 | 16.53 | 2,121,048 | -0.31(-1.84%) |
Jun 05, 2025 | 16.85 | 17.28 | 16.60 | 16.84 | 1,294,766 | +0.18(+1.08%) |
Jun 04, 2025 | 16.83 | 17.00 | 16.57 | 16.66 | 1,109,930 | +0.00(+0.00%) |
Jun 03, 2025 | 16.34 | 16.71 | 16.15 | 16.66 | 1,891,184 | +0.31(+1.90%) |
Jun 02, 2025 | 16.63 | 16.90 | 16.31 | 16.35 | 1,661,415 | -0.33(-1.98%) |
May 30, 2025 | 16.76 | 16.78 | 16.40 | 16.68 | 1,831,182 | -0.10(-0.60%) |
May 29, 2025 | 17.07 | 17.09 | 16.72 | 16.78 | 1,007,951 | -0.19(-1.12%) |
May 28, 2025 | 17.20 | 17.25 | 16.94 | 16.97 | 1,142,114 | -0.19(-1.11%) |
May 27, 2025 | 17.41 | 17.55 | 17.09 | 17.16 | 1,311,291 | -0.05(-0.29%) |
May 23, 2025 | 16.57 | 17.51 | 16.47 | 17.21 | 1,554,683 | +0.50(+2.99%) |
May 22, 2025 | 16.89 | 17.01 | 16.69 | 16.71 | 1,241,924 | -0.18(-1.07%) |
May 21, 2025 | 17.00 | 17.04 | 16.72 | 16.89 | 1,375,943 | -0.16(-0.94%) |
May 20, 2025 | 17.10 | 17.43 | 16.96 | 17.05 | 1,492,322 | +0.03(+0.18%) |
May 19, 2025 | 17.21 | 17.24 | 16.93 | 17.02 | 1,187,478 | -0.39(-2.24%) |
May 16, 2025 | 17.17 | 17.50 | 17.04 | 17.41 | 1,846,312 | +0.14(+0.81%) |
May 15, 2025 | 17.66 | 17.67 | 16.89 | 17.27 | 1,772,093 | -0.54(-3.03%) |
May 14, 2025 | 16.91 | 18.85 | 16.60 | 17.81 | 5,349,411 | -2.31(-11.48%) |
May 13, 2025 | 19.76 | 20.45 | 19.62 | 20.12 | 1,198,434 | +0.27(+1.36%) |
May 12, 2025 | 20.00 | 20.10 | 19.20 | 19.85 | 1,162,760 | +0.01(+0.05%) |
May 09, 2025 | 19.37 | 19.91 | 19.16 | 19.84 | 913,027 | +0.56(+2.90%) |
May 08, 2025 | 19.38 | 19.55 | 19.12 | 19.28 | 894,840 | +0.20(+1.05%) |
May 07, 2025 | 19.33 | 19.46 | 18.78 | 19.08 | 1,067,241 | -0.39(-2.00%) |
May 06, 2025 | 19.50 | 19.66 | 18.96 | 19.47 | 1,012,412 | -0.24(-1.22%) |
May 05, 2025 | 20.01 | 20.04 | 19.69 | 19.71 | 1,004,843 | -0.43(-2.14%) |
May 02, 2025 | 20.04 | 20.53 | 20.01 | 20.14 | 762,064 | +0.28(+1.41%) |