Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 16.00 | 16.38 | 15.92 | 16.24 | 1,684,426 | +0.28(+1.75%) |
Jul 02, 2025 | 15.98 | 16.04 | 15.61 | 15.96 | 2,253,652 | +0.04(+0.25%) |
Jul 01, 2025 | 15.14 | 16.14 | 15.10 | 15.92 | 2,704,812 | +0.63(+4.12%) |
Jun 30, 2025 | 15.06 | 15.34 | 15.03 | 15.29 | 1,890,668 | +0.26(+1.73%) |
Jun 27, 2025 | 15.26 | 15.38 | 14.67 | 15.03 | 1,951,295 | -0.17(-1.12%) |
Jun 26, 2025 | 15.09 | 15.31 | 15.01 | 15.20 | 1,366,695 | +0.22(+1.47%) |
Jun 25, 2025 | 15.21 | 15.37 | 14.96 | 14.98 | 1,507,552 | -0.19(-1.25%) |
Jun 24, 2025 | 14.87 | 15.27 | 14.65 | 15.17 | 2,150,769 | +0.54(+3.69%) |
Jun 23, 2025 | 14.23 | 14.69 | 14.17 | 14.63 | 1,958,171 | +0.41(+2.88%) |
Jun 20, 2025 | 14.65 | 14.83 | 14.13 | 14.22 | 3,478,824 | -0.54(-3.66%) |
Jun 18, 2025 | 15.54 | 15.79 | 14.64 | 14.76 | 2,439,106 | -0.80(-5.14%) |
Jun 17, 2025 | 15.67 | 15.90 | 15.44 | 15.56 | 1,794,437 | -0.32(-2.02%) |
Jun 16, 2025 | 15.75 | 15.99 | 15.69 | 15.88 | 1,808,329 | +0.30(+1.93%) |
Jun 13, 2025 | 15.53 | 15.76 | 15.46 | 15.58 | 1,617,881 | -0.28(-1.77%) |
Jun 12, 2025 | 15.73 | 15.92 | 15.67 | 15.86 | 1,366,706 | -0.11(-0.69%) |
Jun 11, 2025 | 15.99 | 16.04 | 15.83 | 15.97 | 1,248,744 | +0.02(+0.13%) |
Jun 10, 2025 | 15.76 | 15.98 | 15.64 | 15.95 | 1,985,195 | +0.35(+2.24%) |
Jun 09, 2025 | 15.92 | 16.00 | 15.60 | 15.60 | 1,229,713 | -0.16(-1.02%) |
Jun 06, 2025 | 15.67 | 15.86 | 15.67 | 15.76 | 1,530,266 | +0.27(+1.74%) |
Jun 05, 2025 | 15.48 | 15.68 | 15.26 | 15.49 | 1,304,150 | +0.04(+0.26%) |
Jun 04, 2025 | 15.16 | 15.54 | 15.16 | 15.45 | 1,873,000 | +0.38(+2.52%) |
Jun 03, 2025 | 14.74 | 15.08 | 14.70 | 15.07 | 1,732,771 | +0.25(+1.69%) |
Jun 02, 2025 | 15.15 | 15.19 | 14.70 | 14.82 | 1,822,181 | -0.38(-2.50%) |
May 30, 2025 | 15.41 | 15.42 | 14.99 | 15.20 | 2,213,011 | -0.26(-1.68%) |
May 29, 2025 | 15.11 | 15.54 | 14.98 | 15.46 | 2,136,927 | +0.52(+3.48%) |
May 28, 2025 | 15.40 | 15.55 | 14.92 | 14.94 | 1,345,030 | -0.42(-2.73%) |
May 27, 2025 | 14.98 | 15.44 | 14.61 | 15.36 | 3,622,377 | +0.61(+4.14%) |
May 23, 2025 | 14.77 | 15.06 | 14.72 | 14.75 | 1,431,005 | -0.42(-2.77%) |
May 22, 2025 | 14.68 | 15.32 | 14.68 | 15.17 | 2,170,187 | +0.41(+2.78%) |
May 21, 2025 | 15.17 | 15.42 | 14.72 | 14.76 | 1,708,146 | -0.52(-3.40%) |
May 20, 2025 | 15.34 | 15.46 | 15.10 | 15.28 | 1,986,749 | -0.01(-0.07%) |
May 19, 2025 | 15.26 | 15.53 | 15.08 | 15.29 | 2,151,123 | +0.02(+0.13%) |
May 16, 2025 | 16.01 | 16.01 | 15.20 | 15.27 | 2,859,589 | -0.75(-4.68%) |
May 15, 2025 | 13.88 | 16.11 | 13.88 | 16.02 | 4,164,598 | -0.54(-3.26%) |
May 14, 2025 | 16.91 | 17.07 | 16.17 | 16.56 | 3,133,184 | -0.38(-2.24%) |
May 13, 2025 | 16.77 | 17.14 | 16.68 | 16.94 | 1,376,614 | +0.17(+1.01%) |
May 12, 2025 | 17.00 | 17.26 | 16.57 | 16.77 | 1,477,628 | +0.52(+3.20%) |
May 09, 2025 | 16.00 | 16.28 | 15.82 | 16.25 | 1,251,765 | +0.39(+2.46%) |
May 08, 2025 | 15.66 | 16.18 | 15.64 | 15.86 | 994,797 | +0.40(+2.59%) |
May 07, 2025 | 15.70 | 15.81 | 15.19 | 15.46 | 724,062 | -0.05(-0.32%) |
May 06, 2025 | 15.68 | 15.96 | 15.48 | 15.51 | 1,085,605 | -0.37(-2.33%) |
May 05, 2025 | 15.87 | 16.19 | 15.73 | 15.88 | 790,859 | -0.19(-1.18%) |
May 02, 2025 | 16.00 | 16.30 | 15.90 | 16.07 | 815,859 | +0.38(+2.42%) |