Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 19.27 | 21.55 | 19.13 | 21.08 | 16,975,302 | +2.60(+14.07%) |
Jul 01, 2025 | 18.08 | 19.74 | 18.03 | 18.48 | 6,157,053 | -0.12(-0.65%) |
Jun 30, 2025 | 17.90 | 18.79 | 17.87 | 18.60 | 5,172,720 | +0.94(+5.32%) |
Jun 27, 2025 | 18.59 | 18.59 | 17.42 | 17.66 | 7,735,046 | -1.02(-5.46%) |
Jun 26, 2025 | 17.28 | 18.88 | 17.03 | 18.68 | 9,413,017 | +1.23(+7.05%) |
Jun 25, 2025 | 17.68 | 18.41 | 17.39 | 17.45 | 6,718,141 | +0.21(+1.22%) |
Jun 24, 2025 | 16.36 | 17.27 | 16.31 | 17.24 | 5,090,659 | +1.35(+8.50%) |
Jun 23, 2025 | 16.14 | 16.53 | 15.26 | 15.89 | 7,316,981 | -0.81(-4.85%) |
Jun 20, 2025 | 17.38 | 17.57 | 16.50 | 16.70 | 6,626,011 | -0.33(-1.94%) |
Jun 18, 2025 | 16.77 | 17.32 | 16.66 | 17.03 | 5,691,405 | +0.04(+0.24%) |
Jun 17, 2025 | 17.99 | 18.07 | 16.75 | 16.99 | 5,325,387 | -1.47(-7.96%) |
Jun 16, 2025 | 18.00 | 18.60 | 17.59 | 18.46 | 4,473,783 | +0.98(+5.61%) |
Jun 13, 2025 | 17.70 | 18.29 | 17.34 | 17.48 | 4,831,560 | -0.88(-4.79%) |
Jun 12, 2025 | 17.83 | 18.94 | 17.79 | 18.36 | 4,026,113 | -0.16(-0.86%) |
Jun 11, 2025 | 18.60 | 18.83 | 18.22 | 18.52 | 4,596,522 | -0.01(-0.05%) |
Jun 10, 2025 | 18.78 | 19.01 | 18.16 | 18.53 | 4,383,055 | -0.02(-0.11%) |
Jun 09, 2025 | 19.47 | 19.50 | 18.22 | 18.55 | 5,955,430 | -0.02(-0.11%) |
Jun 06, 2025 | 16.89 | 18.83 | 16.79 | 18.57 | 11,137,810 | +2.25(+13.79%) |
Jun 05, 2025 | 17.17 | 17.30 | 16.06 | 16.32 | 8,890,659 | -0.69(-4.06%) |
Jun 04, 2025 | 15.95 | 17.13 | 15.82 | 17.01 | 6,658,649 | +0.95(+5.92%) |
Jun 03, 2025 | 15.60 | 16.21 | 15.41 | 16.06 | 6,759,506 | +0.85(+5.59%) |
Jun 02, 2025 | 15.03 | 15.59 | 14.88 | 15.21 | 5,125,898 | -0.06(-0.39%) |
May 30, 2025 | 15.19 | 15.44 | 14.74 | 15.27 | 7,494,542 | -0.11(-0.72%) |
May 29, 2025 | 15.84 | 15.93 | 15.31 | 15.38 | 4,510,093 | -0.16(-1.03%) |
May 28, 2025 | 16.82 | 16.84 | 15.49 | 15.54 | 6,711,197 | -1.36(-8.05%) |
May 27, 2025 | 17.26 | 17.38 | 16.54 | 16.90 | 6,958,101 | +0.25(+1.50%) |
May 23, 2025 | 16.41 | 17.00 | 16.18 | 16.65 | 7,186,836 | -0.43(-2.52%) |
May 22, 2025 | 16.91 | 17.45 | 16.57 | 17.08 | 10,066,967 | +0.72(+4.40%) |
May 21, 2025 | 16.62 | 17.82 | 16.00 | 16.36 | 10,887,986 | -0.47(-2.79%) |
May 20, 2025 | 17.14 | 17.23 | 16.38 | 16.83 | 8,390,531 | -0.34(-1.98%) |
May 19, 2025 | 16.42 | 17.23 | 15.91 | 17.17 | 7,201,795 | +0.04(+0.23%) |
May 16, 2025 | 15.55 | 17.45 | 15.53 | 17.13 | 11,037,645 | +1.54(+9.88%) |
May 15, 2025 | 15.64 | 15.79 | 15.02 | 15.59 | 5,902,674 | -0.54(-3.35%) |
May 14, 2025 | 16.64 | 16.93 | 16.05 | 16.13 | 7,636,205 | -0.37(-2.24%) |
May 13, 2025 | 16.28 | 16.65 | 15.60 | 16.50 | 9,631,370 | +0.98(+6.31%) |
May 12, 2025 | 15.20 | 16.31 | 14.97 | 15.52 | 11,778,705 | +1.63(+11.74%) |
May 09, 2025 | 14.27 | 14.87 | 13.48 | 13.89 | 8,254,203 | -0.28(-1.98%) |
May 08, 2025 | 13.09 | 14.78 | 12.81 | 14.17 | 10,568,263 | +1.51(+11.93%) |
May 07, 2025 | 12.84 | 13.05 | 12.45 | 12.66 | 5,091,809 | -0.10(-0.78%) |
May 06, 2025 | 12.32 | 12.83 | 12.23 | 12.76 | 3,881,851 | +0.00(+0.00%) |
May 05, 2025 | 13.23 | 13.29 | 12.68 | 12.76 | 4,466,282 | -1.04(-7.54%) |
May 02, 2025 | 13.77 | 14.27 | 13.47 | 13.80 | 5,555,516 | +0.29(+2.15%) |