Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 17.24 | 17.39 | 17.11 | 17.40 | 31,339,874 | +0.22(+1.28%) |
Jul 01, 2025 | 16.75 | 17.27 | 16.69 | 17.18 | 48,628,884 | +0.42(+2.51%) |
Jun 30, 2025 | 16.71 | 16.84 | 16.66 | 16.76 | 31,096,728 | +0.16(+0.96%) |
Jun 27, 2025 | 16.65 | 16.75 | 16.53 | 16.60 | 36,525,384 | -0.04(-0.24%) |
Jun 26, 2025 | 16.36 | 16.67 | 16.34 | 16.64 | 32,823,292 | +0.36(+2.21%) |
Jun 25, 2025 | 16.30 | 16.30 | 16.12 | 16.28 | 20,382,990 | +0.02(+0.12%) |
Jun 24, 2025 | 16.20 | 16.44 | 16.16 | 16.26 | 26,672,288 | +0.19(+1.18%) |
Jun 23, 2025 | 15.81 | 16.09 | 15.68 | 16.07 | 22,795,414 | +0.23(+1.45%) |
Jun 20, 2025 | 15.90 | 15.91 | 15.76 | 15.84 | 27,454,190 | +0.11(+0.70%) |
Jun 18, 2025 | 15.49 | 15.82 | 15.45 | 15.73 | 23,511,420 | +0.25(+1.61%) |
Jun 17, 2025 | 15.41 | 15.62 | 15.38 | 15.48 | 26,820,760 | -0.06(-0.42%) |
Jun 16, 2025 | 15.58 | 15.64 | 15.41 | 15.54 | 23,058,790 | +0.19(+1.22%) |
Jun 13, 2025 | 15.60 | 15.64 | 15.32 | 15.36 | 36,586,152 | -0.45(-2.82%) |
Jun 12, 2025 | 15.84 | 15.87 | 15.67 | 15.80 | 31,936,102 | -0.13(-0.81%) |
Jun 11, 2025 | 16.36 | 16.40 | 15.87 | 15.93 | 52,257,592 | -0.22(-1.35%) |
Jun 10, 2025 | 16.04 | 16.24 | 16.01 | 16.15 | 32,699,720 | +0.08(+0.49%) |
Jun 09, 2025 | 16.10 | 16.25 | 16.05 | 16.07 | 29,174,798 | +0.01(+0.06%) |
Jun 06, 2025 | 15.83 | 16.08 | 15.75 | 16.06 | 31,082,944 | +0.48(+3.05%) |
Jun 05, 2025 | 15.58 | 15.68 | 15.44 | 15.58 | 26,384,260 | +0.00(+0.00%) |
Jun 04, 2025 | 15.70 | 15.83 | 15.56 | 15.58 | 19,361,886 | -0.17(-1.07%) |
Jun 03, 2025 | 15.41 | 15.78 | 15.34 | 15.75 | 21,530,422 | +0.33(+2.12%) |
Jun 02, 2025 | 15.41 | 15.45 | 15.11 | 15.43 | 19,365,666 | -0.05(-0.32%) |
May 30, 2025 | 15.49 | 15.54 | 15.35 | 15.48 | 25,825,566 | -0.09(-0.57%) |
May 29, 2025 | 15.48 | 15.56 | 15.37 | 15.56 | 27,903,808 | +0.16(+1.03%) |
May 28, 2025 | 15.57 | 15.61 | 15.39 | 15.41 | 22,171,268 | -0.20(-1.27%) |
May 27, 2025 | 15.36 | 15.60 | 15.24 | 15.60 | 24,144,724 | +0.44(+2.87%) |
May 23, 2025 | 14.94 | 15.27 | 14.91 | 15.17 | 26,040,028 | -0.11(-0.71%) |
May 22, 2025 | 15.13 | 15.42 | 15.09 | 15.28 | 29,098,136 | +0.11(+0.72%) |
May 21, 2025 | 15.68 | 15.71 | 15.14 | 15.17 | 24,796,438 | -0.61(-3.89%) |
May 20, 2025 | 15.95 | 15.95 | 15.73 | 15.78 | 15,314,854 | -0.18(-1.12%) |
May 19, 2025 | 15.84 | 16.02 | 15.80 | 15.96 | 20,378,914 | -0.06(-0.37%) |
May 16, 2025 | 15.90 | 16.07 | 15.84 | 16.02 | 15,354,606 | +0.08(+0.50%) |
May 15, 2025 | 15.97 | 15.99 | 15.78 | 15.94 | 22,955,300 | +0.01(+0.06%) |
May 14, 2025 | 15.91 | 15.99 | 15.82 | 15.93 | 21,370,944 | +0.00(+0.00%) |
May 13, 2025 | 15.81 | 16.01 | 15.72 | 15.93 | 21,271,098 | +0.16(+1.00%) |
May 12, 2025 | 15.74 | 16.01 | 15.71 | 15.77 | 25,983,412 | +0.70(+4.66%) |
May 09, 2025 | 15.10 | 15.16 | 14.99 | 15.07 | 18,311,258 | +0.00(+0.00%) |
May 08, 2025 | 15.02 | 15.20 | 14.94 | 15.07 | 20,319,038 | +0.26(+1.74%) |
May 07, 2025 | 14.80 | 14.96 | 14.72 | 14.81 | 15,219,122 | +0.08(+0.54%) |
May 06, 2025 | 14.68 | 14.87 | 14.64 | 14.73 | 19,577,272 | -0.14(-0.93%) |
May 05, 2025 | 14.79 | 15.10 | 14.75 | 14.87 | 12,985,106 | -0.06(-0.40%) |
May 02, 2025 | 14.70 | 14.98 | 14.65 | 14.93 | 18,271,200 | +0.46(+3.15%) |