Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 18.95 | 19.00 | 18.17 | 18.18 | 3,977,288 | -0.77(-4.06%) |
Jun 30, 2025 | 18.79 | 19.09 | 18.73 | 18.95 | 3,562,503 | +0.06(+0.32%) |
Jun 27, 2025 | 18.89 | 19.07 | 18.75 | 18.89 | 6,677,802 | -0.03(-0.16%) |
Jun 26, 2025 | 18.46 | 18.92 | 18.44 | 18.92 | 2,749,523 | +0.46(+2.49%) |
Jun 25, 2025 | 18.55 | 18.59 | 18.29 | 18.46 | 2,481,337 | -0.04(-0.22%) |
Jun 24, 2025 | 18.22 | 18.64 | 18.22 | 18.50 | 2,859,728 | +0.13(+0.71%) |
Jun 23, 2025 | 18.42 | 18.57 | 18.27 | 18.37 | 2,362,511 | -0.02(-0.11%) |
Jun 20, 2025 | 18.19 | 18.39 | 18.15 | 18.39 | 4,260,793 | +0.26(+1.43%) |
Jun 18, 2025 | 18.10 | 18.25 | 17.98 | 18.13 | 2,725,870 | +0.04(+0.22%) |
Jun 17, 2025 | 18.17 | 18.25 | 17.96 | 18.09 | 2,214,857 | -0.09(-0.50%) |
Jun 16, 2025 | 18.31 | 18.61 | 18.07 | 18.18 | 2,387,503 | -0.10(-0.55%) |
Jun 13, 2025 | 18.34 | 18.42 | 18.07 | 18.28 | 2,641,668 | +0.03(+0.16%) |
Jun 12, 2025 | 18.17 | 18.26 | 18.01 | 18.25 | 2,057,398 | +0.10(+0.55%) |
Jun 11, 2025 | 18.24 | 18.27 | 18.11 | 18.15 | 2,461,968 | +0.02(+0.11%) |
Jun 10, 2025 | 18.46 | 18.53 | 18.03 | 18.13 | 3,210,065 | -0.27(-1.47%) |
Jun 09, 2025 | 18.75 | 18.75 | 18.39 | 18.40 | 2,619,012 | -0.36(-1.92%) |
Jun 06, 2025 | 18.67 | 18.81 | 18.60 | 18.76 | 1,673,116 | +0.20(+1.08%) |
Jun 05, 2025 | 18.59 | 18.66 | 18.39 | 18.56 | 1,785,920 | +0.03(+0.16%) |
Jun 04, 2025 | 18.85 | 18.87 | 18.41 | 18.53 | 2,511,429 | -0.34(-1.80%) |
Jun 03, 2025 | 18.97 | 19.07 | 18.83 | 18.87 | 2,658,560 | -0.12(-0.63%) |
Jun 02, 2025 | 18.95 | 19.09 | 18.62 | 18.99 | 2,189,404 | +0.21(+1.12%) |
May 30, 2025 | 18.82 | 18.92 | 18.64 | 18.78 | 3,373,436 | -0.08(-0.42%) |
May 29, 2025 | 18.82 | 18.87 | 18.55 | 18.86 | 2,060,027 | +0.01(+0.05%) |
May 28, 2025 | 19.00 | 19.06 | 18.77 | 18.85 | 1,467,800 | -0.13(-0.68%) |
May 27, 2025 | 18.82 | 19.00 | 18.67 | 18.98 | 1,808,563 | +0.33(+1.77%) |
May 23, 2025 | 18.47 | 18.70 | 18.44 | 18.65 | 1,637,368 | +0.15(+0.81%) |
May 22, 2025 | 18.50 | 18.61 | 18.32 | 18.50 | 1,455,518 | -0.07(-0.38%) |
May 21, 2025 | 18.74 | 18.79 | 18.56 | 18.57 | 2,243,665 | -0.26(-1.38%) |
May 20, 2025 | 18.92 | 18.99 | 18.79 | 18.83 | 1,985,521 | -0.05(-0.26%) |
May 19, 2025 | 18.78 | 19.04 | 18.73 | 18.88 | 2,532,473 | -0.08(-0.42%) |
May 16, 2025 | 18.86 | 19.01 | 18.77 | 18.96 | 2,120,008 | +0.11(+0.58%) |
May 15, 2025 | 18.62 | 18.88 | 18.49 | 18.85 | 1,743,557 | +0.27(+1.45%) |
May 14, 2025 | 18.39 | 18.60 | 18.29 | 18.58 | 1,753,598 | +0.15(+0.81%) |
May 13, 2025 | 18.22 | 18.54 | 18.20 | 18.43 | 2,204,629 | +0.24(+1.32%) |
May 12, 2025 | 18.60 | 18.60 | 18.08 | 18.19 | 2,910,504 | +0.12(+0.66%) |
May 09, 2025 | 18.00 | 18.09 | 17.76 | 18.07 | 2,407,490 | +0.26(+1.46%) |
May 08, 2025 | 17.97 | 18.11 | 17.74 | 17.81 | 3,067,873 | +0.00(+0.00%) |
May 07, 2025 | 17.54 | 17.86 | 17.51 | 17.81 | 2,653,530 | +0.30(+1.71%) |
May 06, 2025 | 17.57 | 17.69 | 17.28 | 17.51 | 3,207,442 | -0.05(-0.28%) |
May 05, 2025 | 17.49 | 17.60 | 17.29 | 17.56 | 3,380,835 | +0.03(+0.17%) |
May 02, 2025 | 17.06 | 17.54 | 17.03 | 17.53 | 3,921,495 | +0.66(+3.91%) |