Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 18.01 | 18.14 | 17.68 | 17.90 | 611,186 | -0.16(-0.89%) |
Jul 01, 2025 | 17.48 | 18.18 | 17.38 | 18.06 | 769,852 | +0.50(+2.85%) |
Jun 30, 2025 | 17.75 | 17.75 | 17.23 | 17.56 | 565,456 | +0.11(+0.63%) |
Jun 27, 2025 | 17.44 | 17.75 | 17.28 | 17.45 | 655,448 | +0.21(+1.22%) |
Jun 26, 2025 | 17.24 | 17.32 | 17.00 | 17.24 | 525,434 | +0.03(+0.17%) |
Jun 25, 2025 | 17.67 | 17.67 | 17.05 | 17.21 | 375,747 | -0.42(-2.38%) |
Jun 24, 2025 | 17.76 | 17.85 | 17.07 | 17.63 | 508,319 | +0.20(+1.15%) |
Jun 23, 2025 | 16.96 | 17.44 | 16.84 | 17.43 | 446,131 | +0.42(+2.47%) |
Jun 20, 2025 | 17.18 | 17.23 | 16.96 | 17.01 | 713,723 | -0.05(-0.29%) |
Jun 18, 2025 | 17.02 | 17.30 | 16.88 | 17.06 | 420,618 | +0.04(+0.24%) |
Jun 17, 2025 | 16.91 | 17.15 | 16.82 | 17.02 | 612,626 | -0.03(-0.18%) |
Jun 16, 2025 | 17.10 | 17.22 | 16.86 | 17.05 | 388,790 | +0.17(+1.01%) |
Jun 13, 2025 | 17.07 | 17.86 | 16.81 | 16.88 | 770,624 | -0.46(-2.65%) |
Jun 12, 2025 | 17.37 | 17.50 | 17.16 | 17.34 | 621,721 | -0.21(-1.20%) |
Jun 11, 2025 | 17.83 | 17.83 | 17.49 | 17.55 | 522,375 | -0.27(-1.52%) |
Jun 10, 2025 | 18.26 | 18.36 | 17.70 | 17.82 | 624,225 | -0.41(-2.25%) |
Jun 09, 2025 | 18.38 | 18.50 | 17.95 | 18.23 | 715,408 | -0.13(-0.71%) |
Jun 06, 2025 | 18.27 | 18.41 | 17.95 | 18.36 | 1,311,634 | +0.81(+4.62%) |
Jun 05, 2025 | 17.49 | 17.89 | 17.33 | 17.55 | 1,062,370 | +0.02(+0.11%) |
Jun 04, 2025 | 17.68 | 17.73 | 16.81 | 17.53 | 1,351,180 | -0.12(-0.68%) |
Jun 03, 2025 | 17.91 | 18.28 | 17.61 | 17.65 | 1,259,205 | -0.25(-1.40%) |
Jun 02, 2025 | 17.81 | 17.92 | 17.59 | 17.90 | 594,553 | +0.08(+0.45%) |
May 30, 2025 | 17.38 | 17.89 | 17.29 | 17.82 | 604,666 | +0.39(+2.24%) |
May 29, 2025 | 17.81 | 17.82 | 17.36 | 17.43 | 451,101 | -0.34(-1.91%) |
May 28, 2025 | 18.17 | 18.26 | 17.66 | 17.77 | 483,747 | -0.32(-1.77%) |
May 27, 2025 | 17.45 | 18.11 | 17.26 | 18.09 | 1,080,117 | +0.87(+5.05%) |
May 23, 2025 | 17.33 | 17.47 | 17.02 | 17.22 | 625,718 | -0.43(-2.44%) |
May 22, 2025 | 17.78 | 17.87 | 17.58 | 17.65 | 441,192 | -0.20(-1.12%) |
May 21, 2025 | 18.19 | 18.29 | 17.77 | 17.85 | 493,068 | -0.54(-2.94%) |
May 20, 2025 | 18.19 | 18.40 | 17.95 | 18.39 | 475,620 | +0.24(+1.32%) |
May 19, 2025 | 17.99 | 18.18 | 17.50 | 18.15 | 325,453 | -0.05(-0.27%) |
May 16, 2025 | 18.01 | 18.26 | 17.98 | 18.20 | 435,310 | +0.15(+0.83%) |
May 15, 2025 | 17.81 | 18.18 | 17.77 | 18.05 | 639,574 | +0.15(+0.84%) |
May 14, 2025 | 17.75 | 17.94 | 17.43 | 17.90 | 633,150 | +0.05(+0.28%) |
May 13, 2025 | 18.07 | 18.16 | 17.77 | 17.85 | 671,724 | -0.09(-0.50%) |
May 12, 2025 | 18.28 | 18.39 | 17.72 | 17.94 | 542,912 | +0.26(+1.47%) |
May 09, 2025 | 18.12 | 18.26 | 17.68 | 17.68 | 621,237 | -0.39(-2.19%) |
May 08, 2025 | 18.27 | 18.55 | 17.85 | 18.07 | 903,780 | -0.16(-0.85%) |
May 07, 2025 | 18.54 | 18.71 | 18.14 | 18.23 | 1,321,864 | -0.24(-1.30%) |
May 06, 2025 | 17.50 | 18.51 | 17.48 | 18.47 | 1,762,096 | +1.14(+6.58%) |
May 05, 2025 | 17.13 | 17.43 | 17.02 | 17.33 | 972,212 | +0.20(+1.17%) |
May 02, 2025 | 16.99 | 17.25 | 16.88 | 17.13 | 949,171 | +0.39(+2.33%) |