Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 17.10 | 17.14 | 16.48 | 16.96 | 733,402 | -0.13(-0.76%) |
Jul 01, 2025 | 16.62 | 17.42 | 16.59 | 17.09 | 1,224,158 | +0.48(+2.89%) |
Jun 30, 2025 | 16.35 | 16.91 | 15.99 | 16.61 | 1,748,970 | +0.81(+5.13%) |
Jun 27, 2025 | 16.42 | 16.57 | 15.74 | 15.80 | 5,739,580 | -0.63(-3.83%) |
Jun 26, 2025 | 16.70 | 16.77 | 16.09 | 16.43 | 1,351,275 | -0.10(-0.60%) |
Jun 25, 2025 | 17.09 | 17.09 | 16.33 | 16.53 | 1,264,775 | -0.27(-1.61%) |
Jun 24, 2025 | 16.93 | 17.01 | 16.61 | 16.80 | 976,624 | +0.05(+0.30%) |
Jun 23, 2025 | 16.58 | 16.87 | 16.30 | 16.75 | 1,103,844 | +0.20(+1.21%) |
Jun 20, 2025 | 17.18 | 17.34 | 16.46 | 16.55 | 1,506,117 | -0.70(-4.06%) |
Jun 18, 2025 | 17.50 | 17.81 | 17.20 | 17.25 | 907,478 | -0.29(-1.65%) |
Jun 17, 2025 | 17.82 | 17.84 | 17.46 | 17.54 | 780,815 | -0.33(-1.85%) |
Jun 16, 2025 | 18.03 | 18.16 | 17.68 | 17.87 | 804,295 | +0.10(+0.56%) |
Jun 13, 2025 | 17.95 | 18.21 | 17.73 | 17.77 | 537,954 | -0.43(-2.36%) |
Jun 12, 2025 | 18.49 | 18.49 | 18.15 | 18.20 | 585,072 | -0.38(-2.05%) |
Jun 11, 2025 | 18.62 | 18.93 | 18.44 | 18.58 | 915,278 | -0.01(-0.05%) |
Jun 10, 2025 | 18.71 | 19.01 | 18.46 | 18.59 | 1,152,300 | +0.04(+0.22%) |
Jun 09, 2025 | 18.32 | 18.56 | 18.07 | 18.55 | 1,132,386 | +0.38(+2.09%) |
Jun 06, 2025 | 18.42 | 18.55 | 18.16 | 18.17 | 606,046 | +0.04(+0.22%) |
Jun 05, 2025 | 18.09 | 18.60 | 17.95 | 18.13 | 808,060 | -0.07(-0.38%) |
Jun 04, 2025 | 18.05 | 18.42 | 17.74 | 18.20 | 743,008 | +0.10(+0.55%) |
Jun 03, 2025 | 17.27 | 18.11 | 17.27 | 18.10 | 899,030 | +0.65(+3.72%) |
Jun 02, 2025 | 17.08 | 17.48 | 16.62 | 17.45 | 1,418,472 | +0.33(+1.93%) |
May 30, 2025 | 17.09 | 17.22 | 16.88 | 17.12 | 1,016,079 | +0.09(+0.53%) |
May 29, 2025 | 17.24 | 17.30 | 16.92 | 17.03 | 946,532 | -0.02(-0.12%) |
May 28, 2025 | 17.41 | 17.57 | 17.04 | 17.05 | 1,078,408 | -0.35(-2.01%) |
May 27, 2025 | 17.21 | 17.52 | 17.09 | 17.40 | 761,542 | +0.52(+3.08%) |
May 23, 2025 | 17.09 | 17.30 | 16.86 | 16.88 | 713,695 | -0.56(-3.21%) |
May 22, 2025 | 17.28 | 17.61 | 17.11 | 17.44 | 762,379 | +0.14(+0.81%) |
May 21, 2025 | 18.05 | 18.57 | 17.28 | 17.30 | 1,153,314 | -0.87(-4.79%) |
May 20, 2025 | 18.00 | 18.48 | 17.99 | 18.17 | 903,005 | -0.01(-0.06%) |
May 19, 2025 | 17.94 | 18.41 | 17.82 | 18.18 | 1,626,073 | +0.03(+0.17%) |
May 16, 2025 | 18.26 | 18.53 | 18.14 | 18.15 | 2,113,733 | -0.11(-0.60%) |
May 15, 2025 | 17.78 | 18.34 | 17.70 | 18.26 | 985,314 | +0.38(+2.13%) |
May 14, 2025 | 17.61 | 18.13 | 17.54 | 17.88 | 1,198,079 | +0.05(+0.28%) |
May 13, 2025 | 18.40 | 18.55 | 17.81 | 17.83 | 1,067,039 | -0.49(-2.67%) |
May 12, 2025 | 18.18 | 18.60 | 17.78 | 18.32 | 1,668,570 | +0.66(+3.74%) |
May 09, 2025 | 17.64 | 17.93 | 16.94 | 17.66 | 1,776,502 | -0.17(-0.95%) |
May 08, 2025 | 15.74 | 18.00 | 15.61 | 17.83 | 2,313,825 | +2.86(+19.10%) |
May 07, 2025 | 14.84 | 15.28 | 14.68 | 14.97 | 1,559,749 | +0.15(+1.01%) |
May 06, 2025 | 14.67 | 14.94 | 14.54 | 14.82 | 790,284 | -0.01(-0.07%) |
May 05, 2025 | 14.81 | 15.12 | 14.64 | 14.83 | 901,169 | -0.15(-1.00%) |
May 02, 2025 | 14.40 | 15.05 | 14.40 | 14.98 | 837,606 | +0.52(+3.60%) |