Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 15.34 | 15.59 | 15.31 | 15.42 | 4,983,595 | +0.31(+2.05%) |
Jul 01, 2025 | 14.95 | 15.22 | 14.60 | 15.11 | 7,678,196 | -0.17(-1.11%) |
Jun 30, 2025 | 15.61 | 15.74 | 15.16 | 15.28 | 10,484,623 | -1.26(-7.62%) |
Jun 27, 2025 | 16.06 | 16.60 | 16.01 | 16.54 | 6,858,595 | +0.88(+5.62%) |
Jun 26, 2025 | 15.65 | 15.68 | 15.07 | 15.66 | 10,458,967 | -0.19(-1.20%) |
Jun 25, 2025 | 16.06 | 16.18 | 15.74 | 15.85 | 7,405,482 | -0.40(-2.46%) |
Jun 24, 2025 | 16.46 | 16.62 | 16.16 | 16.25 | 5,851,425 | -0.59(-3.50%) |
Jun 23, 2025 | 17.05 | 17.16 | 16.77 | 16.84 | 7,115,912 | -0.82(-4.64%) |
Jun 20, 2025 | 18.07 | 18.07 | 17.35 | 17.66 | 6,748,765 | -0.42(-2.32%) |
Jun 18, 2025 | 17.96 | 18.12 | 17.83 | 18.08 | 6,006,665 | +0.50(+2.84%) |
Jun 17, 2025 | 17.37 | 17.60 | 17.20 | 17.58 | 5,337,146 | +0.60(+3.53%) |
Jun 16, 2025 | 16.80 | 17.06 | 16.51 | 16.98 | 5,649,571 | +0.62(+3.79%) |
Jun 13, 2025 | 16.04 | 16.40 | 16.03 | 16.36 | 5,568,703 | +0.29(+1.80%) |
Jun 12, 2025 | 16.42 | 16.45 | 15.76 | 16.07 | 6,745,377 | +0.12(+0.75%) |
Jun 11, 2025 | 16.34 | 16.41 | 15.70 | 15.95 | 7,669,128 | -0.11(-0.68%) |
Jun 10, 2025 | 16.41 | 16.41 | 15.98 | 16.06 | 5,242,953 | -0.50(-3.02%) |
Jun 09, 2025 | 16.44 | 16.77 | 16.27 | 16.56 | 7,165,425 | -0.62(-3.61%) |
Jun 06, 2025 | 16.84 | 17.34 | 16.71 | 17.18 | 5,596,595 | +0.48(+2.87%) |
Jun 05, 2025 | 16.99 | 17.07 | 16.46 | 16.70 | 6,851,613 | -0.21(-1.24%) |
Jun 04, 2025 | 16.69 | 16.99 | 16.68 | 16.91 | 3,847,580 | -0.05(-0.29%) |
Jun 03, 2025 | 16.56 | 17.11 | 16.56 | 16.96 | 6,064,990 | +0.09(+0.53%) |
Jun 02, 2025 | 16.87 | 16.90 | 16.66 | 16.87 | 7,566,425 | +1.16(+7.38%) |
May 30, 2025 | 16.04 | 16.05 | 15.63 | 15.71 | 6,572,837 | -0.28(-1.75%) |
May 29, 2025 | 16.14 | 16.18 | 15.61 | 15.99 | 8,703,847 | -0.16(-0.99%) |
May 28, 2025 | 16.83 | 16.83 | 16.13 | 16.15 | 8,827,879 | -0.92(-5.39%) |
May 27, 2025 | 16.66 | 17.14 | 16.62 | 17.07 | 6,089,487 | +0.24(+1.43%) |
May 23, 2025 | 16.70 | 16.95 | 16.63 | 16.83 | 6,403,958 | +0.18(+1.08%) |
May 22, 2025 | 16.63 | 16.82 | 16.39 | 16.65 | 5,649,248 | -0.27(-1.60%) |
May 21, 2025 | 17.04 | 17.19 | 16.82 | 16.92 | 6,370,553 | -0.07(-0.41%) |
May 20, 2025 | 16.32 | 17.22 | 16.30 | 16.99 | 7,804,389 | +1.34(+8.56%) |
May 19, 2025 | 16.02 | 16.09 | 15.62 | 15.65 | 8,523,008 | -1.06(-6.34%) |
May 16, 2025 | 17.04 | 17.27 | 16.64 | 16.71 | 4,364,130 | -0.09(-0.54%) |
May 15, 2025 | 17.39 | 17.51 | 16.78 | 16.80 | 6,210,737 | -0.60(-3.45%) |
May 14, 2025 | 17.64 | 17.84 | 17.37 | 17.40 | 5,128,602 | -0.79(-4.34%) |
May 13, 2025 | 18.52 | 18.54 | 17.89 | 18.19 | 5,933,958 | -0.16(-0.87%) |
May 12, 2025 | 18.38 | 18.45 | 18.08 | 18.35 | 4,893,469 | -0.63(-3.32%) |
May 09, 2025 | 18.71 | 19.11 | 18.71 | 18.98 | 5,945,907 | +0.91(+5.04%) |
May 08, 2025 | 18.19 | 18.39 | 17.68 | 18.07 | 6,663,935 | -0.10(-0.55%) |
May 07, 2025 | 18.08 | 18.30 | 17.86 | 18.17 | 5,301,344 | +0.80(+4.61%) |
May 06, 2025 | 17.99 | 18.27 | 17.15 | 17.37 | 10,135,311 | -0.61(-3.39%) |
May 05, 2025 | 18.25 | 18.45 | 17.68 | 17.98 | 6,812,392 | -0.34(-1.86%) |
May 02, 2025 | 17.83 | 18.39 | 17.66 | 18.32 | 6,073,639 | +1.00(+5.77%) |