Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 18.40 | 18.85 | 17.87 | 17.98 | 2,818,161 | -0.36(-1.96%) |
Jun 27, 2025 | 18.48 | 18.52 | 17.73 | 18.34 | 3,483,061 | -0.10(-0.54%) |
Jun 26, 2025 | 17.92 | 18.50 | 17.85 | 18.44 | 3,792,497 | +0.52(+2.90%) |
Jun 25, 2025 | 18.12 | 18.30 | 17.37 | 17.92 | 6,248,651 | -0.03(-0.17%) |
Jun 24, 2025 | 16.72 | 18.23 | 16.68 | 17.95 | 9,595,755 | +1.53(+9.32%) |
Jun 23, 2025 | 14.70 | 16.52 | 14.63 | 16.42 | 8,214,794 | +1.70(+11.55%) |
Jun 20, 2025 | 15.57 | 15.63 | 14.62 | 14.72 | 3,931,584 | -0.57(-3.73%) |
Jun 18, 2025 | 15.09 | 15.37 | 14.96 | 15.29 | 2,060,849 | +0.31(+2.07%) |
Jun 17, 2025 | 15.28 | 15.36 | 14.97 | 14.98 | 2,327,682 | -0.45(-2.92%) |
Jun 16, 2025 | 15.27 | 15.44 | 15.07 | 15.43 | 3,251,101 | +0.19(+1.25%) |
Jun 13, 2025 | 15.49 | 15.70 | 15.15 | 15.24 | 4,041,708 | -0.64(-4.03%) |
Jun 12, 2025 | 16.05 | 16.32 | 15.80 | 15.88 | 2,217,959 | -0.48(-2.93%) |
Jun 11, 2025 | 16.28 | 16.90 | 16.02 | 16.36 | 2,745,071 | +0.20(+1.24%) |
Jun 10, 2025 | 16.25 | 16.48 | 15.76 | 16.16 | 3,673,521 | +0.01(+0.06%) |
Jun 09, 2025 | 16.43 | 16.54 | 15.75 | 16.15 | 4,342,232 | -0.73(-4.32%) |
Jun 06, 2025 | 16.68 | 17.18 | 16.65 | 16.88 | 2,158,344 | +0.38(+2.33%) |
Jun 05, 2025 | 16.76 | 16.92 | 16.09 | 16.50 | 2,670,916 | -0.29(-1.70%) |
Jun 04, 2025 | 16.71 | 17.05 | 16.21 | 16.78 | 2,295,489 | +0.11(+0.66%) |
Jun 03, 2025 | 15.95 | 16.89 | 15.81 | 16.67 | 4,473,075 | +0.80(+5.04%) |
Jun 02, 2025 | 16.26 | 16.34 | 15.75 | 15.87 | 2,310,122 | -0.38(-2.34%) |
May 30, 2025 | 16.23 | 16.41 | 15.92 | 16.25 | 4,107,182 | -0.13(-0.79%) |
May 29, 2025 | 17.08 | 17.20 | 16.23 | 16.38 | 3,836,240 | -0.44(-2.62%) |
May 28, 2025 | 17.02 | 17.52 | 16.63 | 16.82 | 6,042,196 | +0.58(+3.57%) |
May 27, 2025 | 15.93 | 16.43 | 15.70 | 16.24 | 3,513,229 | +0.63(+4.04%) |
May 23, 2025 | 15.71 | 15.85 | 15.26 | 15.61 | 2,414,429 | -0.38(-2.38%) |
May 22, 2025 | 15.67 | 16.18 | 15.64 | 15.99 | 1,721,740 | +0.21(+1.33%) |
May 21, 2025 | 15.91 | 16.48 | 15.69 | 15.78 | 2,337,980 | -0.27(-1.68%) |
May 20, 2025 | 15.72 | 16.47 | 15.72 | 16.05 | 2,639,674 | +0.33(+2.10%) |
May 19, 2025 | 15.64 | 15.91 | 15.55 | 15.72 | 3,048,947 | -0.24(-1.50%) |
May 16, 2025 | 16.02 | 16.20 | 15.72 | 15.96 | 3,223,491 | +0.02(+0.13%) |
May 15, 2025 | 16.45 | 16.45 | 15.75 | 15.94 | 3,769,641 | -0.78(-4.67%) |
May 14, 2025 | 16.99 | 17.48 | 16.54 | 16.72 | 2,207,021 | -0.22(-1.30%) |
May 13, 2025 | 16.62 | 17.09 | 16.39 | 16.94 | 2,803,190 | +0.33(+1.99%) |
May 12, 2025 | 17.30 | 17.58 | 16.52 | 16.61 | 4,300,515 | +0.31(+1.90%) |
May 09, 2025 | 15.78 | 16.71 | 15.78 | 16.30 | 4,558,182 | +0.62(+3.95%) |
May 08, 2025 | 15.03 | 15.98 | 15.01 | 15.68 | 3,521,196 | +0.92(+6.23%) |
May 07, 2025 | 14.60 | 14.82 | 14.21 | 14.76 | 2,243,125 | +0.19(+1.30%) |
May 06, 2025 | 14.50 | 14.74 | 14.32 | 14.57 | 1,876,972 | +0.02(+0.14%) |
May 05, 2025 | 14.36 | 14.68 | 14.30 | 14.55 | 1,495,600 | -0.06(-0.41%) |
May 02, 2025 | 14.58 | 14.91 | 14.47 | 14.61 | 1,962,323 | +0.21(+1.46%) |