Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2025 | 15.80 | 15.80 | 15.36 | 15.39 | 37,664 | -0.44(-2.78%) |
Jul 24, 2025 | 15.76 | 15.85 | 15.62 | 15.83 | 50,097 | +0.05(+0.32%) |
Jul 23, 2025 | 15.36 | 15.80 | 15.36 | 15.78 | 83,183 | +0.45(+2.94%) |
Jul 22, 2025 | 15.41 | 15.44 | 15.25 | 15.33 | 66,226 | -0.03(-0.20%) |
Jul 21, 2025 | 15.26 | 15.41 | 15.22 | 15.36 | 58,244 | +0.05(+0.33%) |
Jul 18, 2025 | 15.38 | 15.50 | 15.24 | 15.31 | 90,483 | +0.09(+0.59%) |
Jul 17, 2025 | 15.08 | 15.29 | 15.01 | 15.22 | 65,434 | +0.06(+0.40%) |
Jul 16, 2025 | 15.16 | 15.20 | 14.98 | 15.16 | 62,292 | -0.06(-0.39%) |
Jul 15, 2025 | 15.55 | 15.71 | 15.19 | 15.22 | 53,407 | -0.33(-2.12%) |
Jul 14, 2025 | 15.97 | 15.97 | 15.45 | 15.55 | 60,299 | -0.43(-2.69%) |
Jul 11, 2025 | 16.47 | 16.67 | 15.33 | 15.98 | 201,126 | -0.73(-4.37%) |
Jul 10, 2025 | 16.56 | 17.04 | 16.56 | 16.71 | 47,671 | +0.05(+0.30%) |
Jul 09, 2025 | 16.45 | 16.74 | 16.35 | 16.66 | 42,455 | +0.12(+0.73%) |
Jul 08, 2025 | 16.24 | 16.61 | 16.20 | 16.54 | 66,777 | +0.42(+2.61%) |
Jul 07, 2025 | 16.50 | 16.53 | 15.96 | 16.12 | 41,965 | -0.43(-2.60%) |
Jul 03, 2025 | 16.45 | 16.62 | 16.38 | 16.55 | 22,105 | -0.01(-0.06%) |
Jul 02, 2025 | 16.13 | 16.59 | 16.02 | 16.56 | 39,126 | +0.50(+3.11%) |
Jul 01, 2025 | 15.91 | 16.29 | 15.88 | 16.06 | 18,841 | +0.08(+0.50%) |
Jun 30, 2025 | 16.10 | 16.20 | 15.81 | 15.98 | 52,230 | -0.16(-0.99%) |
Jun 27, 2025 | 16.77 | 16.81 | 15.89 | 16.14 | 86,253 | -0.64(-3.81%) |
Jun 26, 2025 | 16.58 | 16.83 | 16.34 | 16.78 | 56,048 | +0.46(+2.82%) |
Jun 25, 2025 | 16.78 | 16.78 | 16.32 | 16.32 | 43,724 | -0.44(-2.63%) |
Jun 24, 2025 | 16.73 | 16.92 | 16.65 | 16.76 | 46,084 | -0.05(-0.30%) |
Jun 23, 2025 | 17.55 | 17.66 | 16.81 | 16.81 | 114,433 | -0.74(-4.22%) |
Jun 20, 2025 | 17.68 | 17.68 | 17.45 | 17.55 | 58,598 | -0.06(-0.34%) |
Jun 18, 2025 | 18.04 | 18.04 | 17.61 | 17.61 | 46,589 | -0.35(-1.95%) |
Jun 17, 2025 | 17.68 | 18.05 | 17.66 | 17.96 | 68,334 | +0.26(+1.47%) |
Jun 16, 2025 | 17.87 | 17.92 | 17.64 | 17.70 | 51,891 | -0.25(-1.39%) |
Jun 13, 2025 | 18.07 | 18.07 | 17.86 | 17.95 | 35,215 | +0.01(+0.06%) |
Jun 12, 2025 | 18.03 | 18.06 | 17.91 | 17.94 | 50,281 | -0.16(-0.88%) |
Jun 11, 2025 | 17.88 | 18.15 | 17.87 | 18.10 | 48,243 | +0.27(+1.51%) |
Jun 10, 2025 | 18.03 | 18.24 | 17.80 | 17.83 | 93,463 | -0.14(-0.78%) |
Jun 09, 2025 | 17.92 | 18.08 | 17.86 | 17.97 | 37,019 | +0.12(+0.67%) |
Jun 06, 2025 | 17.48 | 17.88 | 17.48 | 17.85 | 53,828 | +0.44(+2.53%) |
Jun 05, 2025 | 17.48 | 17.61 | 17.30 | 17.41 | 67,192 | -0.04(-0.23%) |
Jun 04, 2025 | 17.53 | 17.66 | 17.29 | 17.45 | 55,481 | -0.15(-0.85%) |
Jun 03, 2025 | 17.15 | 17.79 | 17.11 | 17.60 | 42,691 | +0.47(+2.74%) |
Jun 02, 2025 | 17.31 | 17.32 | 17.13 | 17.13 | 31,877 | -0.01(-0.06%) |
May 30, 2025 | 17.35 | 17.35 | 16.94 | 17.14 | 47,174 | -0.25(-1.44%) |
May 29, 2025 | 17.42 | 17.48 | 17.20 | 17.39 | 39,544 | +0.07(+0.40%) |
May 28, 2025 | 17.17 | 17.56 | 17.09 | 17.32 | 29,306 | +0.15(+0.87%) |
May 27, 2025 | 17.38 | 17.44 | 17.06 | 17.17 | 88,419 | +0.04(+0.23%) |
May 23, 2025 | 16.79 | 17.23 | 16.79 | 17.13 | 34,060 | +0.12(+0.71%) |
May 22, 2025 | 16.37 | 17.13 | 16.23 | 17.01 | 88,221 | +0.48(+2.90%) |
May 21, 2025 | 17.07 | 17.09 | 16.53 | 16.53 | 52,765 | -0.48(-2.82%) |
May 20, 2025 | 17.10 | 17.25 | 16.93 | 17.01 | 67,365 | -0.20(-1.16%) |
May 19, 2025 | 17.32 | 17.36 | 17.16 | 17.21 | 40,407 | -0.06(-0.35%) |
May 16, 2025 | 17.40 | 17.46 | 17.09 | 17.27 | 79,074 | +0.02(+0.12%) |
May 15, 2025 | 15.60 | 17.67 | 15.60 | 17.25 | 181,196 | +0.47(+2.80%) |
May 14, 2025 | 16.39 | 16.98 | 16.38 | 16.78 | 197,190 | +0.34(+2.07%) |
May 13, 2025 | 16.19 | 16.61 | 16.19 | 16.44 | 91,561 | +0.23(+1.42%) |
May 12, 2025 | 16.18 | 16.48 | 16.10 | 16.21 | 54,450 | +0.43(+2.72%) |
May 09, 2025 | 16.11 | 16.19 | 15.69 | 15.78 | 56,493 | -0.16(-1.00%) |
May 08, 2025 | 15.91 | 16.06 | 15.72 | 15.94 | 78,895 | +0.17(+1.08%) |
May 07, 2025 | 15.73 | 15.88 | 15.50 | 15.77 | 64,423 | +0.14(+0.90%) |
May 06, 2025 | 15.29 | 15.78 | 15.29 | 15.63 | 92,427 | +0.32(+2.09%) |
May 05, 2025 | 15.61 | 15.61 | 15.31 | 15.31 | 56,912 | -0.44(-2.79%) |
May 02, 2025 | 15.47 | 15.82 | 15.41 | 15.75 | 69,556 | +0.30(+1.94%) |