Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 20.19 | 20.24 | 19.77 | 19.98 | 341,818 | -0.10(-0.50%) |
Jul 02, 2025 | 20.43 | 20.49 | 19.95 | 20.08 | 1,045,383 | -0.25(-1.23%) |
Jul 01, 2025 | 19.14 | 20.65 | 19.10 | 20.33 | 1,409,326 | +1.43(+7.57%) |
Jun 30, 2025 | 18.53 | 18.95 | 18.41 | 18.90 | 601,903 | +0.43(+2.33%) |
Jun 27, 2025 | 18.71 | 18.78 | 18.09 | 18.47 | 619,927 | -0.20(-1.07%) |
Jun 26, 2025 | 18.31 | 18.80 | 18.02 | 18.67 | 587,463 | +0.34(+1.85%) |
Jun 25, 2025 | 18.30 | 18.54 | 18.12 | 18.33 | 435,781 | +0.16(+0.88%) |
Jun 24, 2025 | 17.81 | 18.27 | 17.63 | 18.17 | 563,755 | +0.59(+3.36%) |
Jun 23, 2025 | 17.79 | 17.80 | 17.27 | 17.58 | 616,814 | -0.45(-2.50%) |
Jun 20, 2025 | 18.59 | 18.79 | 17.57 | 18.03 | 699,584 | -0.55(-2.96%) |
Jun 18, 2025 | 18.39 | 18.71 | 18.20 | 18.58 | 668,391 | +0.14(+0.76%) |
Jun 17, 2025 | 18.15 | 18.57 | 18.00 | 18.44 | 476,524 | +0.04(+0.22%) |
Jun 16, 2025 | 18.68 | 18.84 | 18.29 | 18.40 | 225,216 | -0.03(-0.16%) |
Jun 13, 2025 | 18.44 | 18.70 | 18.26 | 18.43 | 324,680 | -0.56(-2.95%) |
Jun 12, 2025 | 18.90 | 19.26 | 18.79 | 18.99 | 478,360 | -0.11(-0.58%) |
Jun 11, 2025 | 19.06 | 19.63 | 18.88 | 19.10 | 518,867 | +0.13(+0.69%) |
Jun 10, 2025 | 19.01 | 19.07 | 18.48 | 18.97 | 268,640 | +0.06(+0.32%) |
Jun 09, 2025 | 19.35 | 19.45 | 18.85 | 18.91 | 203,290 | -0.07(-0.37%) |
Jun 06, 2025 | 18.36 | 19.08 | 18.36 | 18.98 | 344,521 | +0.62(+3.41%) |
Jun 05, 2025 | 18.62 | 18.96 | 18.22 | 18.36 | 404,526 | -0.27(-1.48%) |
Jun 04, 2025 | 18.11 | 18.67 | 17.98 | 18.63 | 296,197 | +0.45(+2.48%) |
Jun 03, 2025 | 18.50 | 18.99 | 18.14 | 18.18 | 418,458 | +0.06(+0.33%) |
Jun 02, 2025 | 18.31 | 18.37 | 17.79 | 18.12 | 447,492 | -0.23(-1.25%) |
May 30, 2025 | 17.89 | 18.42 | 17.66 | 18.35 | 415,076 | +0.30(+1.66%) |
May 29, 2025 | 18.24 | 18.27 | 17.82 | 18.05 | 470,912 | -0.11(-0.61%) |
May 28, 2025 | 18.32 | 18.64 | 18.01 | 18.16 | 341,083 | +0.29(+1.62%) |
May 27, 2025 | 17.61 | 17.99 | 17.37 | 17.87 | 324,142 | +0.50(+2.88%) |
May 23, 2025 | 17.51 | 18.00 | 17.22 | 17.37 | 260,950 | -0.47(-2.63%) |
May 22, 2025 | 17.97 | 18.11 | 17.79 | 17.84 | 227,176 | -0.07(-0.36%) |
May 21, 2025 | 18.25 | 18.55 | 17.89 | 17.91 | 305,262 | -0.50(-2.74%) |
May 20, 2025 | 18.07 | 18.69 | 18.02 | 18.41 | 535,983 | +0.19(+1.04%) |
May 19, 2025 | 18.01 | 18.26 | 17.71 | 18.22 | 393,273 | +0.01(+0.05%) |
May 16, 2025 | 18.20 | 18.54 | 18.15 | 18.21 | 437,033 | -0.02(-0.11%) |
May 15, 2025 | 18.50 | 18.57 | 17.94 | 18.23 | 396,518 | -0.30(-1.62%) |
May 14, 2025 | 18.58 | 18.78 | 18.40 | 18.53 | 450,922 | +0.02(+0.11%) |
May 13, 2025 | 18.05 | 18.58 | 17.79 | 18.51 | 352,083 | +0.53(+2.95%) |
May 12, 2025 | 17.60 | 18.28 | 17.36 | 17.98 | 1,187,184 | +1.00(+5.89%) |
May 09, 2025 | 17.19 | 17.46 | 16.81 | 16.98 | 344,900 | -0.18(-1.05%) |
May 08, 2025 | 17.50 | 17.62 | 17.14 | 17.16 | 326,768 | -0.18(-1.04%) |
May 07, 2025 | 17.13 | 17.44 | 17.08 | 17.34 | 537,200 | +0.18(+1.05%) |
May 06, 2025 | 17.20 | 17.40 | 17.01 | 17.16 | 259,779 | -0.24(-1.38%) |
May 05, 2025 | 17.30 | 17.53 | 17.14 | 17.40 | 425,312 | -0.07(-0.40%) |
May 02, 2025 | 17.50 | 17.65 | 17.30 | 17.47 | 505,398 | +0.29(+1.69%) |