Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 18.67 | 18.79 | 18.41 | 18.82 | 3,158,716 | +0.13(+0.70%) |
Jul 01, 2025 | 17.21 | 19.35 | 17.18 | 18.69 | 3,861,466 | +1.50(+8.73%) |
Jun 30, 2025 | 18.38 | 18.38 | 17.19 | 17.19 | 2,892,986 | -1.19(-6.47%) |
Jun 27, 2025 | 18.10 | 18.45 | 18.00 | 18.38 | 2,891,826 | +0.48(+2.68%) |
Jun 26, 2025 | 18.12 | 18.25 | 17.52 | 17.90 | 2,132,118 | +0.13(+0.73%) |
Jun 25, 2025 | 18.33 | 18.39 | 17.63 | 17.77 | 2,476,026 | -0.58(-3.16%) |
Jun 24, 2025 | 18.49 | 18.59 | 18.11 | 18.35 | 1,794,863 | +0.12(+0.66%) |
Jun 23, 2025 | 17.37 | 18.31 | 17.32 | 18.23 | 2,609,114 | +0.70(+3.99%) |
Jun 20, 2025 | 18.08 | 18.16 | 17.34 | 17.53 | 3,433,919 | -0.39(-2.18%) |
Jun 18, 2025 | 18.24 | 18.49 | 17.66 | 17.92 | 3,476,344 | -0.29(-1.59%) |
Jun 17, 2025 | 18.90 | 19.00 | 18.05 | 18.21 | 3,544,008 | -0.80(-4.21%) |
Jun 16, 2025 | 18.36 | 19.64 | 18.24 | 19.01 | 3,297,139 | +1.12(+6.26%) |
Jun 13, 2025 | 18.35 | 18.70 | 17.81 | 17.89 | 3,921,353 | -0.82(-4.41%) |
Jun 12, 2025 | 18.82 | 18.86 | 18.40 | 18.71 | 2,653,959 | -0.34(-1.77%) |
Jun 11, 2025 | 18.59 | 19.23 | 18.52 | 19.05 | 2,671,385 | +0.59(+3.17%) |
Jun 10, 2025 | 17.94 | 18.55 | 17.85 | 18.47 | 2,200,627 | +0.71(+3.97%) |
Jun 09, 2025 | 18.12 | 18.18 | 17.71 | 17.76 | 1,785,687 | -0.08(-0.45%) |
Jun 06, 2025 | 17.98 | 18.14 | 17.59 | 17.84 | 2,260,320 | +0.19(+1.07%) |
Jun 05, 2025 | 17.38 | 18.02 | 17.16 | 17.65 | 2,137,929 | +0.10(+0.57%) |
Jun 04, 2025 | 17.41 | 17.73 | 16.96 | 17.55 | 2,006,729 | +0.14(+0.80%) |
Jun 03, 2025 | 16.77 | 17.70 | 16.45 | 17.41 | 2,684,833 | +0.80(+4.84%) |
Jun 02, 2025 | 16.12 | 16.96 | 16.04 | 16.61 | 3,592,452 | +0.46(+2.83%) |
May 30, 2025 | 16.81 | 16.84 | 15.95 | 16.15 | 3,758,991 | -0.79(-4.69%) |
May 29, 2025 | 17.38 | 17.56 | 16.58 | 16.95 | 2,886,465 | -0.16(-0.93%) |
May 28, 2025 | 16.67 | 17.18 | 16.42 | 17.11 | 1,748,145 | +0.48(+2.87%) |
May 27, 2025 | 16.51 | 16.63 | 15.80 | 16.63 | 3,420,440 | +0.62(+3.85%) |
May 23, 2025 | 15.26 | 16.04 | 15.16 | 16.01 | 2,774,661 | +0.27(+1.70%) |
May 22, 2025 | 15.66 | 15.91 | 15.56 | 15.74 | 2,638,931 | +0.09(+0.57%) |
May 21, 2025 | 16.37 | 16.60 | 15.65 | 15.66 | 3,211,200 | -1.13(-6.75%) |
May 20, 2025 | 16.54 | 16.80 | 16.30 | 16.79 | 2,779,358 | +0.24(+1.44%) |
May 19, 2025 | 16.28 | 16.63 | 16.05 | 16.55 | 2,158,293 | -0.10(-0.60%) |
May 16, 2025 | 16.19 | 16.78 | 16.03 | 16.65 | 2,310,224 | +0.73(+4.55%) |
May 15, 2025 | 16.07 | 16.21 | 15.74 | 15.92 | 2,680,355 | -0.39(-2.38%) |
May 14, 2025 | 16.37 | 16.56 | 16.12 | 16.31 | 2,345,864 | -0.12(-0.73%) |
May 13, 2025 | 16.59 | 16.89 | 16.20 | 16.43 | 2,727,598 | +0.07(+0.43%) |
May 12, 2025 | 15.60 | 16.76 | 15.60 | 16.36 | 5,743,633 | +1.78(+12.19%) |
May 09, 2025 | 14.36 | 14.77 | 14.24 | 14.58 | 3,832,734 | +0.21(+1.45%) |
May 08, 2025 | 14.02 | 14.52 | 13.66 | 14.37 | 3,904,421 | +0.70(+5.08%) |
May 07, 2025 | 13.98 | 14.09 | 13.60 | 13.68 | 3,702,542 | -0.12(-0.86%) |
May 06, 2025 | 13.61 | 13.86 | 13.47 | 13.80 | 4,852,833 | -0.07(-0.50%) |
May 05, 2025 | 13.57 | 14.24 | 13.42 | 13.87 | 4,946,367 | +0.08(+0.58%) |
May 02, 2025 | 13.37 | 13.96 | 13.16 | 13.79 | 2,662,728 | +0.63(+4.75%) |