Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 15.36 | 16.16 | 15.29 | 15.70 | 41,905,784 | +0.02(+0.13%) |
Jun 30, 2025 | 15.22 | 15.80 | 15.06 | 15.68 | 46,587,740 | +0.65(+4.32%) |
Jun 27, 2025 | 15.14 | 15.50 | 14.85 | 15.03 | 39,794,088 | -0.24(-1.57%) |
Jun 26, 2025 | 14.88 | 15.40 | 14.58 | 15.27 | 39,604,440 | +0.29(+1.94%) |
Jun 25, 2025 | 15.37 | 15.41 | 14.81 | 14.98 | 37,529,092 | +0.10(+0.67%) |
Jun 24, 2025 | 14.52 | 15.05 | 14.37 | 14.88 | 43,778,776 | +0.70(+4.94%) |
Jun 23, 2025 | 13.95 | 14.45 | 13.48 | 14.18 | 48,583,656 | -0.14(-0.98%) |
Jun 20, 2025 | 14.78 | 14.91 | 14.11 | 14.32 | 49,493,028 | -0.17(-1.17%) |
Jun 18, 2025 | 14.52 | 14.92 | 14.43 | 14.49 | 37,451,024 | -0.18(-1.23%) |
Jun 17, 2025 | 15.11 | 15.19 | 14.29 | 14.67 | 54,591,468 | -0.65(-4.24%) |
Jun 16, 2025 | 15.32 | 15.54 | 15.05 | 15.32 | 39,017,700 | +0.28(+1.86%) |
Jun 13, 2025 | 15.36 | 15.72 | 14.57 | 15.04 | 55,120,800 | -0.78(-4.93%) |
Jun 12, 2025 | 15.85 | 16.48 | 15.61 | 15.82 | 42,642,680 | -0.53(-3.24%) |
Jun 11, 2025 | 16.56 | 16.73 | 15.96 | 16.35 | 40,728,560 | -0.14(-0.85%) |
Jun 10, 2025 | 16.32 | 16.68 | 16.03 | 16.49 | 49,273,356 | +0.22(+1.35%) |
Jun 09, 2025 | 16.22 | 16.30 | 15.47 | 16.27 | 64,636,288 | +0.49(+3.11%) |
Jun 06, 2025 | 15.20 | 16.11 | 15.12 | 15.78 | 61,255,296 | +0.90(+6.05%) |
Jun 05, 2025 | 15.75 | 15.85 | 14.65 | 14.88 | 41,456,648 | -0.79(-5.04%) |
Jun 04, 2025 | 15.02 | 15.79 | 14.92 | 15.67 | 50,828,372 | +0.34(+2.22%) |
Jun 03, 2025 | 14.47 | 15.55 | 14.28 | 15.33 | 49,831,768 | +0.97(+6.75%) |
Jun 02, 2025 | 14.02 | 14.43 | 13.93 | 14.36 | 36,714,868 | +0.24(+1.70%) |
May 30, 2025 | 14.44 | 14.69 | 14.09 | 14.12 | 35,164,272 | -0.49(-3.35%) |
May 29, 2025 | 15.21 | 15.23 | 14.51 | 14.61 | 26,958,740 | -0.25(-1.68%) |
May 28, 2025 | 16.31 | 16.31 | 14.79 | 14.86 | 57,321,800 | -1.58(-9.61%) |
May 27, 2025 | 15.22 | 16.59 | 15.20 | 16.44 | 66,130,192 | +1.71(+11.61%) |
May 23, 2025 | 15.03 | 15.28 | 14.58 | 14.73 | 47,232,680 | -0.92(-5.88%) |
May 22, 2025 | 16.69 | 17.24 | 15.64 | 15.65 | 84,329,528 | -0.19(-1.20%) |
May 21, 2025 | 16.16 | 17.22 | 15.66 | 15.84 | 74,918,368 | -0.35(-2.16%) |
May 20, 2025 | 16.23 | 16.30 | 15.72 | 16.19 | 34,162,792 | -0.13(-0.80%) |
May 19, 2025 | 15.72 | 16.39 | 15.56 | 16.32 | 35,191,788 | +0.11(+0.68%) |
May 16, 2025 | 15.75 | 16.59 | 15.68 | 16.21 | 40,908,240 | +0.53(+3.38%) |
May 15, 2025 | 15.56 | 15.88 | 15.25 | 15.68 | 28,843,548 | -0.19(-1.20%) |
May 14, 2025 | 16.34 | 16.43 | 15.77 | 15.87 | 30,620,600 | -0.50(-3.05%) |
May 13, 2025 | 16.31 | 16.63 | 15.80 | 16.37 | 48,366,128 | +0.42(+2.63%) |
May 12, 2025 | 16.44 | 16.69 | 15.58 | 15.95 | 58,333,092 | +0.19(+1.21%) |
May 09, 2025 | 14.12 | 16.15 | 14.06 | 15.76 | 86,525,440 | +1.47(+10.29%) |
May 08, 2025 | 13.99 | 14.50 | 13.76 | 14.29 | 49,116,328 | +0.96(+7.20%) |
May 07, 2025 | 13.32 | 13.59 | 13.05 | 13.33 | 31,590,664 | +0.18(+1.37%) |
May 06, 2025 | 12.74 | 13.33 | 12.63 | 13.15 | 22,821,492 | +0.06(+0.46%) |
May 05, 2025 | 13.97 | 14.06 | 12.74 | 13.09 | 51,784,616 | -1.39(-9.60%) |
May 02, 2025 | 14.12 | 14.96 | 14.05 | 14.48 | 56,776,148 | +0.43(+3.06%) |