Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 16.30 | 16.36 | 15.91 | 16.09 | 4,845,903 | -0.44(-2.66%) |
Jun 27, 2025 | 16.25 | 16.89 | 16.14 | 16.53 | 7,694,088 | +0.86(+5.49%) |
Jun 26, 2025 | 15.41 | 15.74 | 15.12 | 15.67 | 5,807,965 | +0.31(+2.02%) |
Jun 25, 2025 | 15.71 | 16.00 | 15.32 | 15.36 | 5,546,053 | -0.25(-1.60%) |
Jun 24, 2025 | 16.14 | 16.27 | 15.57 | 15.61 | 7,739,033 | -0.79(-4.82%) |
Jun 23, 2025 | 16.52 | 16.62 | 16.16 | 16.40 | 6,767,756 | -0.13(-0.79%) |
Jun 20, 2025 | 17.66 | 17.70 | 16.41 | 16.53 | 10,443,890 | -1.19(-6.72%) |
Jun 18, 2025 | 17.31 | 18.03 | 17.21 | 17.72 | 5,212,975 | +0.32(+1.84%) |
Jun 17, 2025 | 18.05 | 18.21 | 17.29 | 17.40 | 7,296,988 | -0.62(-3.44%) |
Jun 16, 2025 | 18.23 | 19.09 | 17.82 | 18.02 | 13,243,639 | +0.51(+2.91%) |
Jun 13, 2025 | 17.06 | 17.60 | 16.64 | 17.51 | 10,391,423 | +0.94(+5.67%) |
Jun 12, 2025 | 16.54 | 16.64 | 16.25 | 16.57 | 5,632,616 | -0.23(-1.37%) |
Jun 11, 2025 | 17.21 | 17.31 | 16.46 | 16.80 | 7,227,568 | -0.23(-1.35%) |
Jun 10, 2025 | 17.37 | 17.52 | 16.82 | 17.03 | 5,142,064 | -0.35(-2.01%) |
Jun 09, 2025 | 17.60 | 17.65 | 17.27 | 17.38 | 3,977,997 | -0.18(-1.03%) |
Jun 06, 2025 | 17.51 | 17.70 | 17.21 | 17.56 | 4,197,719 | +0.40(+2.33%) |
Jun 05, 2025 | 16.75 | 17.16 | 16.30 | 17.16 | 6,818,755 | +0.62(+3.75%) |
Jun 04, 2025 | 16.85 | 17.22 | 16.52 | 16.54 | 4,905,011 | -0.22(-1.31%) |
Jun 03, 2025 | 16.85 | 16.87 | 16.42 | 16.76 | 6,889,039 | -0.17(-1.00%) |
Jun 02, 2025 | 17.10 | 17.49 | 16.93 | 16.93 | 5,402,043 | -0.52(-2.98%) |
May 30, 2025 | 17.47 | 17.58 | 16.88 | 17.45 | 8,678,471 | +0.22(+1.28%) |
May 29, 2025 | 17.41 | 17.57 | 16.88 | 17.23 | 4,898,776 | +0.17(+1.00%) |
May 28, 2025 | 17.34 | 17.41 | 17.02 | 17.06 | 5,110,715 | -0.47(-2.68%) |
May 27, 2025 | 18.00 | 18.00 | 17.46 | 17.53 | 7,355,408 | -0.52(-2.88%) |
May 23, 2025 | 17.71 | 18.41 | 17.65 | 18.05 | 5,889,334 | -0.24(-1.31%) |
May 22, 2025 | 18.00 | 18.55 | 17.96 | 18.29 | 4,323,099 | +0.19(+1.05%) |
May 21, 2025 | 18.40 | 19.04 | 17.91 | 18.10 | 6,901,307 | -0.75(-3.98%) |
May 20, 2025 | 19.10 | 19.21 | 18.41 | 18.85 | 8,945,532 | -0.52(-2.68%) |
May 19, 2025 | 18.75 | 20.80 | 18.51 | 19.37 | 21,777,498 | +1.04(+5.67%) |
May 16, 2025 | 18.26 | 18.69 | 18.22 | 18.33 | 8,666,721 | +0.30(+1.66%) |
May 15, 2025 | 18.07 | 18.34 | 17.91 | 18.03 | 4,204,564 | -0.25(-1.37%) |
May 14, 2025 | 18.24 | 18.91 | 17.82 | 18.28 | 11,544,524 | +1.17(+6.84%) |
May 13, 2025 | 16.55 | 17.28 | 16.35 | 17.11 | 8,459,230 | +0.85(+5.23%) |
May 12, 2025 | 16.70 | 17.52 | 16.01 | 16.26 | 15,954,490 | +1.99(+13.95%) |
May 09, 2025 | 14.31 | 14.40 | 14.15 | 14.27 | 2,459,959 | +0.02(+0.14%) |
May 08, 2025 | 13.95 | 14.41 | 13.71 | 14.25 | 4,172,981 | +0.65(+4.78%) |
May 07, 2025 | 13.59 | 13.90 | 13.35 | 13.60 | 4,071,362 | +0.14(+1.04%) |
May 06, 2025 | 14.93 | 14.94 | 13.41 | 13.46 | 9,758,850 | -1.56(-10.39%) |
May 05, 2025 | 15.45 | 15.67 | 14.93 | 15.02 | 3,661,970 | -0.39(-2.53%) |
May 02, 2025 | 15.29 | 15.65 | 15.01 | 15.41 | 3,644,235 | +0.38(+2.53%) |