Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 20.38 | 21.03 | 20.16 | 21.08 | 612,928 | +0.73(+3.59%) |
Jul 01, 2025 | 18.70 | 21.00 | 18.67 | 20.35 | 609,034 | +1.64(+8.77%) |
Jun 30, 2025 | 19.26 | 19.32 | 18.66 | 18.71 | 470,486 | -0.54(-2.81%) |
Jun 27, 2025 | 19.28 | 19.55 | 18.96 | 19.25 | 1,089,226 | +0.24(+1.26%) |
Jun 26, 2025 | 18.78 | 19.14 | 18.57 | 19.01 | 336,920 | +0.16(+0.85%) |
Jun 25, 2025 | 19.09 | 19.25 | 18.53 | 18.85 | 427,924 | -0.17(-0.89%) |
Jun 24, 2025 | 19.05 | 19.49 | 18.76 | 19.02 | 452,409 | +0.23(+1.22%) |
Jun 23, 2025 | 19.26 | 19.38 | 18.45 | 18.79 | 454,587 | -0.67(-3.44%) |
Jun 20, 2025 | 19.63 | 20.19 | 19.29 | 19.46 | 1,387,706 | -0.05(-0.26%) |
Jun 18, 2025 | 19.93 | 20.12 | 19.37 | 19.51 | 654,812 | -0.56(-2.79%) |
Jun 17, 2025 | 19.70 | 20.17 | 19.70 | 20.07 | 374,914 | +0.08(+0.40%) |
Jun 16, 2025 | 19.51 | 20.02 | 18.98 | 19.99 | 487,419 | +0.94(+4.93%) |
Jun 13, 2025 | 19.36 | 19.69 | 18.87 | 19.05 | 977,552 | -0.71(-3.59%) |
Jun 12, 2025 | 19.80 | 19.91 | 19.54 | 19.76 | 327,914 | -0.28(-1.40%) |
Jun 11, 2025 | 20.19 | 20.20 | 19.75 | 20.04 | 377,243 | +0.05(+0.25%) |
Jun 10, 2025 | 20.21 | 20.23 | 19.75 | 19.99 | 271,386 | -0.09(-0.45%) |
Jun 09, 2025 | 19.88 | 20.29 | 19.82 | 20.08 | 325,965 | +0.49(+2.50%) |
Jun 06, 2025 | 19.76 | 19.80 | 19.37 | 19.59 | 316,642 | +0.21(+1.08%) |
Jun 05, 2025 | 19.44 | 19.77 | 19.34 | 19.38 | 378,904 | -0.09(-0.46%) |
Jun 04, 2025 | 19.39 | 19.86 | 19.22 | 19.47 | 430,985 | +0.00(+0.00%) |
Jun 03, 2025 | 19.28 | 19.69 | 19.00 | 19.47 | 426,247 | +0.14(+0.72%) |
Jun 02, 2025 | 19.17 | 19.86 | 18.86 | 19.33 | 791,205 | +0.11(+0.57%) |
May 30, 2025 | 18.78 | 19.82 | 18.53 | 19.22 | 1,527,718 | +0.78(+4.23%) |
May 29, 2025 | 19.29 | 19.46 | 18.13 | 18.44 | 1,108,847 | -0.65(-3.40%) |
May 28, 2025 | 19.20 | 19.44 | 18.85 | 19.09 | 416,349 | -0.08(-0.42%) |
May 27, 2025 | 19.35 | 19.41 | 19.04 | 19.17 | 407,888 | +0.37(+1.97%) |
May 23, 2025 | 18.75 | 19.10 | 18.55 | 18.80 | 301,309 | -0.71(-3.64%) |
May 22, 2025 | 19.43 | 19.70 | 19.32 | 19.51 | 280,959 | +0.11(+0.57%) |
May 21, 2025 | 19.75 | 20.06 | 19.31 | 19.40 | 418,415 | -0.73(-3.63%) |
May 20, 2025 | 20.22 | 20.72 | 20.06 | 20.13 | 320,972 | +0.06(+0.30%) |
May 19, 2025 | 19.78 | 20.11 | 19.55 | 20.07 | 401,845 | -0.19(-0.94%) |
May 16, 2025 | 19.89 | 20.55 | 19.61 | 20.26 | 396,954 | +0.38(+1.91%) |
May 15, 2025 | 19.00 | 20.05 | 19.00 | 19.88 | 454,215 | +0.58(+3.01%) |
May 14, 2025 | 19.31 | 19.65 | 19.11 | 19.30 | 433,863 | -0.13(-0.67%) |
May 13, 2025 | 19.69 | 19.70 | 19.21 | 19.43 | 312,745 | -0.15(-0.77%) |
May 12, 2025 | 19.59 | 21.11 | 19.18 | 19.58 | 650,296 | +1.60(+8.90%) |
May 09, 2025 | 18.59 | 18.66 | 17.96 | 17.98 | 333,136 | -0.63(-3.39%) |
May 08, 2025 | 18.02 | 18.84 | 18.02 | 18.61 | 384,757 | +0.78(+4.37%) |
May 07, 2025 | 17.46 | 18.02 | 17.38 | 17.83 | 367,818 | +0.62(+3.60%) |
May 06, 2025 | 17.48 | 17.51 | 17.07 | 17.21 | 312,386 | -0.52(-2.93%) |
May 05, 2025 | 18.14 | 18.46 | 17.66 | 17.73 | 345,133 | -0.43(-2.37%) |
May 02, 2025 | 17.68 | 18.30 | 17.51 | 18.16 | 413,087 | +0.80(+4.61%) |