Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 15.72 | 16.45 | 15.58 | 16.19 | 17,651,992 | +0.43(+2.73%) |
Jun 30, 2025 | 15.80 | 15.98 | 15.73 | 15.76 | 11,708,563 | +0.04(+0.25%) |
Jun 27, 2025 | 15.57 | 15.77 | 15.31 | 15.72 | 19,704,164 | -0.13(-0.82%) |
Jun 26, 2025 | 15.59 | 15.99 | 15.41 | 15.85 | 14,280,026 | +0.29(+1.86%) |
Jun 25, 2025 | 15.95 | 16.02 | 15.43 | 15.56 | 13,694,584 | -0.30(-1.89%) |
Jun 24, 2025 | 15.85 | 16.10 | 15.43 | 15.86 | 25,082,526 | +0.91(+6.09%) |
Jun 23, 2025 | 14.37 | 15.03 | 14.37 | 14.95 | 14,870,181 | +0.42(+2.89%) |
Jun 20, 2025 | 14.84 | 14.91 | 14.20 | 14.53 | 16,315,352 | -0.16(-1.09%) |
Jun 18, 2025 | 15.00 | 15.08 | 14.38 | 14.69 | 17,953,448 | -0.26(-1.74%) |
Jun 17, 2025 | 14.85 | 15.07 | 14.74 | 14.95 | 12,362,377 | -0.02(-0.13%) |
Jun 16, 2025 | 14.94 | 15.10 | 14.76 | 14.97 | 10,236,466 | +0.19(+1.29%) |
Jun 13, 2025 | 15.10 | 15.26 | 14.67 | 14.78 | 12,723,585 | -0.66(-4.27%) |
Jun 12, 2025 | 15.44 | 15.56 | 15.15 | 15.44 | 9,058,444 | -0.12(-0.77%) |
Jun 11, 2025 | 15.81 | 15.85 | 15.44 | 15.56 | 11,114,240 | -0.12(-0.77%) |
Jun 10, 2025 | 15.63 | 15.88 | 15.39 | 15.68 | 12,160,771 | +0.05(+0.32%) |
Jun 09, 2025 | 15.69 | 15.89 | 15.59 | 15.63 | 16,819,338 | +0.10(+0.64%) |
Jun 06, 2025 | 15.59 | 15.81 | 15.36 | 15.53 | 10,603,354 | +0.00(+0.00%) |
Jun 05, 2025 | 15.40 | 15.88 | 15.23 | 15.53 | 19,838,144 | +0.27(+1.77%) |
Jun 04, 2025 | 15.32 | 15.57 | 15.16 | 15.26 | 10,129,252 | -0.09(-0.59%) |
Jun 03, 2025 | 15.28 | 15.52 | 15.15 | 15.35 | 10,816,829 | +0.08(+0.52%) |
Jun 02, 2025 | 15.20 | 15.52 | 15.04 | 15.27 | 10,561,506 | +0.03(+0.20%) |
May 30, 2025 | 15.31 | 15.36 | 15.10 | 15.24 | 14,058,747 | -0.11(-0.72%) |
May 29, 2025 | 16.14 | 16.14 | 15.14 | 15.35 | 20,579,116 | -0.63(-3.94%) |
May 28, 2025 | 16.41 | 16.41 | 15.95 | 15.98 | 10,933,279 | -0.34(-2.08%) |
May 27, 2025 | 16.31 | 16.65 | 15.93 | 16.32 | 19,148,528 | +0.22(+1.37%) |
May 23, 2025 | 15.71 | 16.37 | 15.71 | 16.10 | 12,544,612 | +0.11(+0.69%) |
May 22, 2025 | 15.86 | 16.14 | 15.85 | 15.99 | 12,490,403 | +0.02(+0.13%) |
May 21, 2025 | 16.23 | 16.57 | 15.86 | 15.97 | 16,458,275 | -0.56(-3.39%) |
May 20, 2025 | 16.71 | 16.71 | 16.20 | 16.53 | 17,828,028 | -0.23(-1.37%) |
May 19, 2025 | 16.47 | 16.91 | 16.35 | 16.76 | 10,494,324 | -0.01(-0.06%) |
May 16, 2025 | 16.32 | 17.01 | 16.27 | 16.77 | 22,299,836 | +0.54(+3.33%) |
May 15, 2025 | 16.77 | 17.15 | 16.17 | 16.23 | 22,656,976 | -0.63(-3.74%) |
May 14, 2025 | 17.09 | 17.52 | 16.67 | 16.86 | 23,817,764 | -0.17(-1.00%) |
May 13, 2025 | 17.05 | 17.19 | 16.57 | 17.03 | 31,976,000 | -0.18(-1.05%) |
May 12, 2025 | 17.10 | 17.34 | 16.12 | 17.21 | 45,576,892 | +0.56(+3.36%) |
May 09, 2025 | 14.65 | 16.78 | 14.63 | 16.65 | 107,486,232 | +3.65(+28.08%) |
May 08, 2025 | 12.81 | 13.13 | 12.63 | 13.00 | 23,360,438 | +0.41(+3.26%) |
May 07, 2025 | 12.81 | 12.92 | 12.30 | 12.59 | 15,087,561 | -0.30(-2.33%) |
May 06, 2025 | 12.98 | 13.16 | 12.85 | 12.89 | 16,667,517 | -0.31(-2.35%) |
May 05, 2025 | 12.59 | 13.21 | 12.46 | 13.20 | 17,331,192 | +0.56(+4.43%) |
May 02, 2025 | 12.63 | 12.90 | 12.56 | 12.64 | 9,237,247 | +0.18(+1.44%) |