Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 18.83 | 19.02 | 18.64 | 18.97 | 63,363 | +0.17(+0.90%) |
Jul 02, 2025 | 18.08 | 18.63 | 18.02 | 18.80 | 35,132 | +0.69(+3.81%) |
Jul 01, 2025 | 17.85 | 18.28 | 17.70 | 18.11 | 21,369 | +0.15(+0.84%) |
Jun 30, 2025 | 17.52 | 18.04 | 17.45 | 17.96 | 33,777 | +0.53(+3.04%) |
Jun 27, 2025 | 17.79 | 17.97 | 17.35 | 17.43 | 19,188 | -0.28(-1.58%) |
Jun 26, 2025 | 17.41 | 17.77 | 17.31 | 17.71 | 26,477 | +0.36(+2.07%) |
Jun 25, 2025 | 17.10 | 17.55 | 16.92 | 17.35 | 39,768 | +0.43(+2.54%) |
Jun 24, 2025 | 16.83 | 17.25 | 16.67 | 16.92 | 129,060 | +0.30(+1.81%) |
Jun 23, 2025 | 16.94 | 17.07 | 16.50 | 16.62 | 34,749 | -0.34(-2.00%) |
Jun 20, 2025 | 17.78 | 17.78 | 16.75 | 16.96 | 92,218 | -0.63(-3.58%) |
Jun 18, 2025 | 17.96 | 17.96 | 17.55 | 17.59 | 51,978 | -0.58(-3.19%) |
Jun 17, 2025 | 18.37 | 18.37 | 18.05 | 18.17 | 24,466 | -0.28(-1.52%) |
Jun 16, 2025 | 18.33 | 18.75 | 18.33 | 18.45 | 20,221 | +0.11(+0.60%) |
Jun 13, 2025 | 18.63 | 18.63 | 18.20 | 18.34 | 25,224 | -0.42(-2.24%) |
Jun 12, 2025 | 18.74 | 18.97 | 18.64 | 18.76 | 9,308 | +0.00(+0.00%) |
Jun 11, 2025 | 18.89 | 19.30 | 18.60 | 18.76 | 28,386 | +0.05(+0.27%) |
Jun 10, 2025 | 18.93 | 18.93 | 18.66 | 18.71 | 13,360 | -0.17(-0.90%) |
Jun 09, 2025 | 19.06 | 19.21 | 18.74 | 18.88 | 41,235 | -0.08(-0.42%) |
Jun 06, 2025 | 18.62 | 19.01 | 18.47 | 18.96 | 55,817 | +0.48(+2.60%) |
Jun 05, 2025 | 18.68 | 18.68 | 18.23 | 18.48 | 25,993 | +0.00(+0.00%) |
Jun 04, 2025 | 18.50 | 18.79 | 18.41 | 18.48 | 23,288 | -0.05(-0.27%) |
Jun 03, 2025 | 18.63 | 18.68 | 18.33 | 18.53 | 17,321 | +0.02(+0.11%) |
Jun 02, 2025 | 18.89 | 19.17 | 18.50 | 18.51 | 48,790 | -0.32(-1.70%) |
May 30, 2025 | 19.68 | 19.68 | 18.80 | 18.83 | 32,601 | -0.90(-4.56%) |
May 29, 2025 | 19.79 | 19.96 | 19.58 | 19.73 | 12,676 | +0.12(+0.61%) |
May 28, 2025 | 19.68 | 19.78 | 19.47 | 19.61 | 17,695 | -0.16(-0.81%) |
May 27, 2025 | 20.03 | 20.14 | 19.65 | 19.77 | 54,376 | -0.08(-0.40%) |
May 23, 2025 | 19.84 | 20.03 | 19.61 | 19.85 | 14,184 | -0.29(-1.44%) |
May 22, 2025 | 19.71 | 20.30 | 19.66 | 20.14 | 15,269 | +0.33(+1.67%) |
May 21, 2025 | 20.13 | 20.86 | 19.67 | 19.81 | 29,698 | -0.41(-2.03%) |
May 20, 2025 | 19.90 | 20.55 | 19.90 | 20.22 | 26,355 | +0.22(+1.10%) |
May 19, 2025 | 20.03 | 20.35 | 19.85 | 20.00 | 25,118 | -0.46(-2.25%) |
May 16, 2025 | 20.14 | 21.13 | 20.04 | 20.46 | 58,932 | +0.36(+1.79%) |
May 15, 2025 | 19.87 | 20.52 | 19.42 | 20.10 | 26,257 | +0.23(+1.16%) |
May 14, 2025 | 19.96 | 20.26 | 19.71 | 19.87 | 15,939 | -0.23(-1.14%) |
May 13, 2025 | 19.71 | 20.20 | 19.44 | 20.10 | 36,928 | +0.63(+3.24%) |
May 12, 2025 | 19.88 | 20.13 | 19.26 | 19.47 | 30,430 | +0.09(+0.46%) |
May 09, 2025 | 19.90 | 19.93 | 19.21 | 19.38 | 32,649 | -0.49(-2.47%) |
May 08, 2025 | 19.90 | 20.03 | 19.62 | 19.87 | 11,818 | +0.44(+2.26%) |
May 07, 2025 | 19.93 | 20.27 | 19.40 | 19.43 | 28,842 | -0.43(-2.17%) |
May 06, 2025 | 20.30 | 20.30 | 19.79 | 19.86 | 14,754 | -0.64(-3.12%) |
May 05, 2025 | 20.67 | 20.81 | 20.24 | 20.50 | 13,700 | -0.30(-1.44%) |
May 02, 2025 | 21.03 | 21.45 | 20.63 | 20.80 | 31,281 | -0.13(-0.62%) |