Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 22.03 | 23.82 | 21.95 | 23.60 | 5,802,091 | +1.74(+7.96%) |
Jul 01, 2025 | 20.50 | 22.80 | 19.78 | 21.86 | 7,868,865 | +1.46(+7.16%) |
Jun 30, 2025 | 20.16 | 21.57 | 19.73 | 20.40 | 6,283,517 | +0.60(+3.03%) |
Jun 27, 2025 | 20.30 | 20.34 | 19.09 | 19.80 | 3,623,195 | -0.27(-1.32%) |
Jun 26, 2025 | 20.18 | 21.22 | 19.13 | 20.07 | 7,063,678 | +0.98(+5.11%) |
Jun 25, 2025 | 19.08 | 19.72 | 18.20 | 19.09 | 5,353,249 | +0.16(+0.85%) |
Jun 24, 2025 | 16.37 | 19.33 | 16.16 | 18.93 | 9,398,511 | +2.87(+17.87%) |
Jun 23, 2025 | 16.35 | 17.14 | 15.75 | 16.06 | 4,281,881 | -0.46(-2.78%) |
Jun 20, 2025 | 17.13 | 17.81 | 16.50 | 16.52 | 5,965,543 | -0.46(-2.71%) |
Jun 18, 2025 | 16.16 | 17.67 | 16.06 | 16.98 | 13,044,081 | +1.02(+6.39%) |
Jun 17, 2025 | 15.52 | 16.23 | 13.73 | 15.96 | 33,111,904 | -8.02(-33.44%) |
Jun 16, 2025 | 23.89 | 24.45 | 22.45 | 23.98 | 6,859,785 | +0.68(+2.92%) |
Jun 13, 2025 | 20.59 | 24.66 | 20.37 | 23.30 | 7,919,608 | +2.28(+10.85%) |
Jun 12, 2025 | 20.70 | 21.18 | 20.39 | 21.02 | 2,509,953 | +0.19(+0.91%) |
Jun 11, 2025 | 20.95 | 21.67 | 20.66 | 20.83 | 2,843,070 | -0.10(-0.48%) |
Jun 10, 2025 | 19.50 | 21.32 | 19.38 | 20.93 | 4,973,569 | +2.21(+11.81%) |
Jun 09, 2025 | 18.39 | 19.43 | 18.23 | 18.72 | 2,779,554 | +0.53(+2.91%) |
Jun 06, 2025 | 17.85 | 18.36 | 17.70 | 18.19 | 2,054,803 | +0.45(+2.54%) |
Jun 05, 2025 | 17.60 | 18.26 | 17.10 | 17.74 | 2,779,061 | +0.27(+1.55%) |
Jun 04, 2025 | 18.37 | 18.44 | 17.46 | 17.47 | 2,216,120 | -0.64(-3.53%) |
Jun 03, 2025 | 16.59 | 18.49 | 16.58 | 18.11 | 3,662,973 | +1.01(+5.91%) |
Jun 02, 2025 | 18.10 | 18.10 | 16.91 | 17.10 | 3,047,892 | -0.76(-4.26%) |
May 30, 2025 | 16.80 | 18.15 | 16.47 | 17.86 | 3,933,015 | +1.26(+7.59%) |
May 29, 2025 | 17.20 | 17.55 | 16.46 | 16.60 | 1,956,551 | -0.32(-1.89%) |
May 28, 2025 | 17.12 | 17.30 | 16.65 | 16.92 | 2,360,592 | -0.30(-1.74%) |
May 27, 2025 | 17.10 | 17.45 | 16.11 | 17.22 | 3,873,288 | +0.52(+3.08%) |
May 23, 2025 | 14.65 | 17.00 | 14.62 | 16.70 | 7,973,784 | +1.76(+11.78%) |
May 22, 2025 | 16.12 | 16.28 | 14.50 | 14.95 | 18,325,372 | -4.89(-24.67%) |
May 21, 2025 | 20.23 | 20.39 | 19.39 | 19.84 | 3,300,002 | -0.81(-3.92%) |
May 20, 2025 | 21.02 | 22.20 | 20.30 | 20.65 | 4,585,168 | -0.11(-0.53%) |
May 19, 2025 | 21.01 | 21.84 | 20.32 | 20.76 | 6,187,973 | -1.26(-5.72%) |
May 16, 2025 | 19.70 | 22.60 | 19.70 | 22.02 | 7,286,074 | +1.18(+5.66%) |
May 15, 2025 | 17.82 | 20.93 | 17.55 | 20.84 | 7,481,144 | +2.91(+16.23%) |
May 14, 2025 | 18.03 | 18.52 | 17.08 | 17.93 | 5,110,371 | -0.22(-1.21%) |
May 13, 2025 | 19.39 | 20.32 | 18.05 | 18.15 | 6,597,611 | -1.01(-5.27%) |
May 12, 2025 | 21.34 | 21.35 | 18.86 | 19.16 | 8,895,276 | -0.68(-3.43%) |
May 09, 2025 | 18.17 | 20.10 | 18.00 | 19.84 | 8,371,353 | +1.55(+8.47%) |
May 08, 2025 | 15.13 | 18.49 | 15.05 | 18.29 | 9,929,649 | +3.52(+23.83%) |
May 07, 2025 | 14.72 | 15.58 | 14.26 | 14.77 | 5,324,548 | +0.40(+2.78%) |
May 06, 2025 | 14.85 | 15.54 | 14.23 | 14.37 | 14,246,860 | +1.45(+11.22%) |
May 05, 2025 | 13.11 | 13.33 | 12.46 | 12.92 | 3,795,431 | -0.18(-1.37%) |
May 02, 2025 | 12.71 | 13.44 | 12.71 | 13.10 | 2,693,866 | +0.56(+4.47%) |