Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 19.88 | 20.17 | 19.74 | 19.92 | 261,798 | +0.17(+0.86%) |
Jun 27, 2025 | 20.19 | 20.19 | 19.48 | 19.75 | 202,786 | -0.40(-1.99%) |
Jun 26, 2025 | 19.55 | 20.18 | 19.55 | 20.15 | 290,957 | +0.76(+3.92%) |
Jun 25, 2025 | 19.73 | 19.73 | 19.28 | 19.39 | 279,435 | -0.13(-0.67%) |
Jun 24, 2025 | 19.22 | 19.57 | 19.15 | 19.52 | 327,170 | +0.52(+2.74%) |
Jun 23, 2025 | 19.00 | 19.24 | 18.57 | 19.00 | 506,972 | -0.18(-0.94%) |
Jun 20, 2025 | 19.73 | 19.73 | 19.14 | 19.18 | 217,692 | -0.34(-1.74%) |
Jun 18, 2025 | 19.26 | 19.74 | 19.26 | 19.52 | 356,886 | +0.29(+1.51%) |
Jun 17, 2025 | 19.35 | 19.55 | 19.20 | 19.23 | 627,552 | -0.99(-4.90%) |
Jun 16, 2025 | 19.86 | 20.31 | 19.79 | 20.22 | 256,519 | +0.68(+3.48%) |
Jun 13, 2025 | 19.17 | 19.71 | 19.14 | 19.54 | 388,781 | -0.08(-0.41%) |
Jun 12, 2025 | 19.62 | 19.83 | 19.57 | 19.62 | 149,744 | -0.16(-0.81%) |
Jun 11, 2025 | 19.92 | 20.05 | 19.62 | 19.78 | 271,245 | +0.00(+0.00%) |
Jun 10, 2025 | 19.75 | 19.92 | 19.49 | 19.78 | 226,249 | +0.36(+1.85%) |
Jun 09, 2025 | 19.00 | 19.59 | 19.00 | 19.42 | 377,675 | +0.72(+3.85%) |
Jun 06, 2025 | 18.50 | 18.80 | 18.47 | 18.70 | 545,612 | +0.49(+2.69%) |
Jun 05, 2025 | 18.44 | 18.49 | 18.05 | 18.21 | 252,206 | -0.18(-0.98%) |
Jun 04, 2025 | 18.32 | 18.44 | 18.07 | 18.39 | 137,265 | +0.16(+0.88%) |
Jun 03, 2025 | 17.62 | 18.37 | 17.48 | 18.23 | 163,132 | +0.71(+4.05%) |
Jun 02, 2025 | 17.85 | 17.85 | 17.39 | 17.52 | 108,051 | -0.33(-1.85%) |
May 30, 2025 | 17.94 | 18.08 | 17.70 | 17.85 | 510,170 | -0.25(-1.38%) |
May 29, 2025 | 18.64 | 18.82 | 17.98 | 18.10 | 501,374 | -0.37(-2.00%) |
May 28, 2025 | 18.32 | 18.55 | 18.11 | 18.47 | 6,657,223 | +0.35(+1.93%) |
May 27, 2025 | 17.72 | 18.22 | 17.53 | 18.12 | 449,560 | +0.61(+3.48%) |
May 23, 2025 | 16.96 | 17.62 | 16.96 | 17.51 | 738,209 | +0.19(+1.10%) |
May 22, 2025 | 17.15 | 17.46 | 16.75 | 17.32 | 856,819 | -0.02(-0.12%) |
May 21, 2025 | 17.75 | 17.75 | 17.24 | 17.34 | 567,846 | -0.62(-3.45%) |
May 20, 2025 | 18.03 | 18.24 | 17.84 | 17.96 | 726,548 | -0.06(-0.33%) |
May 19, 2025 | 18.04 | 18.07 | 17.80 | 18.02 | 171,571 | -0.47(-2.54%) |
May 16, 2025 | 18.47 | 18.62 | 18.38 | 18.49 | 523,572 | +0.07(+0.38%) |
May 15, 2025 | 18.28 | 18.50 | 18.00 | 18.42 | 873,171 | -0.14(-0.75%) |
May 14, 2025 | 18.61 | 18.68 | 18.34 | 18.56 | 655,142 | -0.01(-0.05%) |
May 13, 2025 | 18.24 | 18.83 | 18.24 | 18.57 | 866,861 | +0.53(+2.94%) |
May 12, 2025 | 18.02 | 18.20 | 17.80 | 18.04 | 404,271 | +0.88(+5.13%) |
May 09, 2025 | 16.99 | 17.26 | 16.99 | 17.16 | 908,439 | +0.19(+1.12%) |
May 08, 2025 | 16.66 | 17.14 | 16.53 | 16.97 | 574,636 | +0.54(+3.29%) |
May 07, 2025 | 16.14 | 16.46 | 16.14 | 16.43 | 908,248 | +0.35(+2.18%) |
May 06, 2025 | 15.96 | 16.30 | 15.94 | 16.08 | 614,722 | +0.18(+1.13%) |
May 05, 2025 | 16.11 | 16.15 | 15.90 | 15.90 | 202,974 | -0.35(-2.15%) |
May 02, 2025 | 16.10 | 16.42 | 16.07 | 16.25 | 171,256 | +0.38(+2.39%) |