Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2025 | 15.95 | 16.07 | 15.73 | 15.93 | 695,175 | -0.04(-0.25%) |
Jul 09, 2025 | 16.06 | 16.12 | 15.90 | 15.97 | 722,067 | -0.09(-0.56%) |
Jul 08, 2025 | 15.84 | 16.15 | 15.75 | 16.06 | 566,462 | +0.13(+0.82%) |
Jul 07, 2025 | 16.19 | 16.23 | 15.77 | 15.93 | 761,436 | -0.26(-1.61%) |
Jul 03, 2025 | 16.20 | 16.29 | 16.01 | 16.19 | 344,305 | -0.06(-0.37%) |
Jul 02, 2025 | 16.86 | 16.86 | 16.15 | 16.25 | 844,678 | -0.59(-3.50%) |
Jul 01, 2025 | 16.55 | 16.98 | 16.50 | 16.84 | 703,396 | +0.26(+1.57%) |
Jun 30, 2025 | 16.27 | 16.68 | 16.12 | 16.58 | 684,837 | +0.31(+1.91%) |
Jun 27, 2025 | 16.38 | 16.56 | 16.20 | 16.27 | 1,896,275 | -0.04(-0.25%) |
Jun 26, 2025 | 15.83 | 16.34 | 15.83 | 16.31 | 638,624 | +0.57(+3.62%) |
Jun 25, 2025 | 15.75 | 15.88 | 15.60 | 15.74 | 640,820 | -0.12(-0.76%) |
Jun 24, 2025 | 16.04 | 16.06 | 15.81 | 15.86 | 492,662 | +0.04(+0.25%) |
Jun 23, 2025 | 15.95 | 16.06 | 15.60 | 15.82 | 685,891 | -0.11(-0.69%) |
Jun 20, 2025 | 16.20 | 16.39 | 15.91 | 15.93 | 701,291 | -0.22(-1.36%) |
Jun 18, 2025 | 16.14 | 16.33 | 16.10 | 16.15 | 798,119 | +0.07(+0.44%) |
Jun 17, 2025 | 16.60 | 16.60 | 15.95 | 16.08 | 1,140,667 | -0.62(-3.71%) |
Jun 16, 2025 | 16.47 | 16.99 | 16.20 | 16.70 | 2,015,407 | +0.48(+2.96%) |
Jun 13, 2025 | 16.59 | 16.66 | 16.15 | 16.22 | 704,973 | -0.59(-3.51%) |
Jun 12, 2025 | 16.48 | 16.82 | 16.42 | 16.81 | 732,335 | +0.12(+0.72%) |
Jun 11, 2025 | 16.24 | 16.96 | 16.18 | 16.69 | 1,161,963 | -0.25(-1.48%) |
Jun 10, 2025 | 17.32 | 17.34 | 16.70 | 16.94 | 754,930 | -0.32(-1.85%) |
Jun 09, 2025 | 17.46 | 17.46 | 17.11 | 17.26 | 513,479 | -0.23(-1.32%) |
Jun 06, 2025 | 17.80 | 17.82 | 17.45 | 17.49 | 349,682 | -0.12(-0.68%) |
Jun 05, 2025 | 17.82 | 17.83 | 17.48 | 17.61 | 657,692 | -0.20(-1.12%) |
Jun 04, 2025 | 17.60 | 17.94 | 17.55 | 17.81 | 1,017,301 | +0.24(+1.37%) |
Jun 03, 2025 | 17.59 | 17.69 | 17.25 | 17.57 | 740,646 | -0.08(-0.45%) |
Jun 02, 2025 | 17.48 | 17.69 | 17.36 | 17.65 | 710,726 | +0.17(+0.97%) |
May 30, 2025 | 17.25 | 17.56 | 17.11 | 17.48 | 733,147 | +0.28(+1.63%) |
May 29, 2025 | 16.97 | 17.24 | 16.85 | 17.20 | 796,573 | +0.30(+1.78%) |
May 28, 2025 | 16.83 | 17.09 | 16.73 | 16.90 | 936,294 | +0.06(+0.36%) |
May 27, 2025 | 16.51 | 16.96 | 16.44 | 16.84 | 702,118 | +0.40(+2.43%) |
May 23, 2025 | 16.20 | 16.54 | 16.12 | 16.44 | 496,049 | +0.01(+0.06%) |
May 22, 2025 | 17.01 | 17.05 | 16.41 | 16.43 | 446,671 | -0.62(-3.64%) |
May 21, 2025 | 17.25 | 17.34 | 16.83 | 17.05 | 474,397 | -0.39(-2.24%) |
May 20, 2025 | 17.64 | 17.70 | 17.38 | 17.44 | 390,301 | -0.23(-1.30%) |
May 19, 2025 | 17.61 | 17.75 | 17.52 | 17.67 | 437,743 | +0.10(+0.57%) |
May 16, 2025 | 17.21 | 17.61 | 17.15 | 17.57 | 601,747 | +0.40(+2.33%) |
May 15, 2025 | 16.97 | 17.27 | 16.22 | 17.17 | 521,903 | +0.10(+0.59%) |
May 14, 2025 | 17.30 | 17.30 | 17.01 | 17.07 | 430,070 | -0.21(-1.22%) |
May 13, 2025 | 17.25 | 17.48 | 17.15 | 17.28 | 354,237 | +0.04(+0.23%) |
May 12, 2025 | 17.25 | 17.25 | 16.81 | 17.24 | 679,439 | +0.22(+1.29%) |
May 09, 2025 | 16.89 | 17.04 | 16.81 | 17.02 | 581,095 | +0.20(+1.19%) |
May 08, 2025 | 16.84 | 16.98 | 16.75 | 16.82 | 381,526 | +0.13(+0.78%) |
May 07, 2025 | 16.68 | 16.81 | 16.59 | 16.69 | 365,177 | +0.00(+0.00%) |
May 06, 2025 | 16.68 | 16.90 | 16.61 | 16.69 | 284,159 | -0.05(-0.30%) |
May 05, 2025 | 16.44 | 16.90 | 16.36 | 16.74 | 334,376 | +0.09(+0.54%) |
May 02, 2025 | 16.39 | 16.66 | 16.25 | 16.65 | 379,682 | +0.54(+3.35%) |