Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 15.57 | 15.81 | 15.42 | 15.72 | 1,809,933 | +0.12(+0.77%) |
Jul 01, 2025 | 15.19 | 15.67 | 15.09 | 15.60 | 1,874,138 | +0.32(+2.09%) |
Jun 30, 2025 | 15.31 | 15.46 | 15.13 | 15.28 | 1,353,812 | +0.05(+0.33%) |
Jun 27, 2025 | 14.98 | 15.26 | 14.77 | 15.23 | 2,068,755 | +0.33(+2.21%) |
Jun 26, 2025 | 14.50 | 15.12 | 14.35 | 14.90 | 1,672,800 | +0.45(+3.11%) |
Jun 25, 2025 | 14.41 | 14.61 | 14.28 | 14.45 | 1,441,102 | +0.08(+0.56%) |
Jun 24, 2025 | 14.29 | 14.47 | 14.10 | 14.37 | 979,991 | +0.29(+2.06%) |
Jun 23, 2025 | 13.92 | 14.10 | 13.70 | 14.08 | 1,463,884 | +0.16(+1.15%) |
Jun 20, 2025 | 14.29 | 14.45 | 13.90 | 13.92 | 1,904,033 | -0.35(-2.45%) |
Jun 18, 2025 | 14.52 | 14.66 | 14.20 | 14.27 | 2,558,903 | -0.25(-1.72%) |
Jun 17, 2025 | 14.51 | 14.76 | 14.40 | 14.52 | 869,870 | -0.16(-1.09%) |
Jun 16, 2025 | 14.52 | 14.78 | 14.31 | 14.68 | 1,697,294 | +0.30(+2.09%) |
Jun 13, 2025 | 14.75 | 14.82 | 14.26 | 14.38 | 1,545,604 | -0.61(-4.07%) |
Jun 12, 2025 | 15.17 | 15.30 | 14.92 | 14.99 | 945,596 | -0.23(-1.51%) |
Jun 11, 2025 | 16.10 | 16.10 | 15.22 | 15.22 | 1,395,661 | -0.61(-3.85%) |
Jun 10, 2025 | 16.13 | 16.30 | 15.78 | 15.83 | 1,341,584 | -0.24(-1.49%) |
Jun 09, 2025 | 16.49 | 16.49 | 15.93 | 16.07 | 1,441,725 | -0.27(-1.65%) |
Jun 06, 2025 | 15.72 | 16.38 | 15.40 | 16.34 | 2,672,766 | +0.96(+6.24%) |
Jun 05, 2025 | 15.22 | 15.92 | 15.14 | 15.38 | 2,085,979 | +0.18(+1.18%) |
Jun 04, 2025 | 14.93 | 15.29 | 14.87 | 15.20 | 1,505,347 | +0.28(+1.88%) |
Jun 03, 2025 | 14.31 | 14.97 | 14.13 | 14.92 | 1,584,088 | +0.62(+4.34%) |
Jun 02, 2025 | 14.34 | 14.54 | 14.03 | 14.30 | 1,748,443 | +0.04(+0.28%) |
May 30, 2025 | 14.98 | 15.01 | 13.94 | 14.26 | 4,343,792 | -1.84(-11.43%) |
May 29, 2025 | 16.14 | 16.18 | 15.76 | 16.10 | 2,017,691 | +0.10(+0.63%) |
May 28, 2025 | 16.22 | 16.33 | 15.93 | 16.00 | 1,172,029 | -0.20(-1.23%) |
May 27, 2025 | 16.25 | 16.25 | 16.06 | 16.20 | 856,960 | +0.28(+1.76%) |
May 23, 2025 | 15.75 | 16.05 | 15.68 | 15.92 | 671,499 | -0.12(-0.75%) |
May 22, 2025 | 15.74 | 16.16 | 15.72 | 16.04 | 655,874 | +0.29(+1.84%) |
May 21, 2025 | 15.98 | 16.15 | 15.65 | 15.75 | 935,458 | -0.52(-3.20%) |
May 20, 2025 | 16.13 | 16.30 | 15.98 | 16.27 | 920,364 | +0.14(+0.87%) |
May 19, 2025 | 16.53 | 16.66 | 16.12 | 16.13 | 869,133 | -0.72(-4.27%) |
May 16, 2025 | 16.79 | 16.95 | 16.65 | 16.85 | 891,390 | +0.07(+0.42%) |
May 15, 2025 | 16.56 | 16.86 | 16.52 | 16.78 | 634,282 | +0.05(+0.30%) |
May 14, 2025 | 17.04 | 17.23 | 16.64 | 16.73 | 1,465,907 | -0.27(-1.59%) |
May 13, 2025 | 16.71 | 17.03 | 16.67 | 17.00 | 926,778 | +0.29(+1.74%) |
May 12, 2025 | 16.75 | 16.87 | 16.26 | 16.71 | 1,215,301 | +0.80(+5.03%) |
May 09, 2025 | 15.77 | 16.00 | 15.61 | 15.91 | 1,268,449 | +0.24(+1.53%) |
May 08, 2025 | 15.53 | 15.87 | 15.41 | 15.67 | 633,682 | +0.36(+2.35%) |
May 07, 2025 | 15.22 | 15.35 | 15.00 | 15.31 | 725,949 | +0.25(+1.66%) |
May 06, 2025 | 14.89 | 15.23 | 14.72 | 15.06 | 1,404,468 | -0.08(-0.53%) |
May 05, 2025 | 15.35 | 15.69 | 15.12 | 15.14 | 795,800 | -0.33(-2.13%) |
May 02, 2025 | 15.71 | 15.84 | 15.36 | 15.47 | 805,480 | -0.08(-0.51%) |