Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 17.23 | 17.28 | 16.63 | 16.93 | 1,183,305 | -0.21(-1.23%) |
Jul 01, 2025 | 16.90 | 17.57 | 16.85 | 17.14 | 2,206,714 | +0.18(+1.06%) |
Jun 30, 2025 | 17.14 | 17.22 | 16.74 | 16.96 | 1,004,359 | -0.21(-1.22%) |
Jun 27, 2025 | 17.40 | 17.50 | 16.84 | 17.17 | 1,880,035 | -0.19(-1.09%) |
Jun 26, 2025 | 17.09 | 17.50 | 16.77 | 17.36 | 2,072,158 | +0.60(+3.58%) |
Jun 25, 2025 | 16.76 | 17.10 | 16.63 | 16.76 | 1,796,966 | -0.04(-0.24%) |
Jun 24, 2025 | 16.81 | 17.06 | 16.65 | 16.80 | 1,512,510 | +0.14(+0.84%) |
Jun 23, 2025 | 17.02 | 17.14 | 16.34 | 16.66 | 1,427,898 | -0.45(-2.63%) |
Jun 20, 2025 | 17.31 | 17.52 | 16.95 | 17.11 | 2,739,095 | -0.12(-0.70%) |
Jun 18, 2025 | 17.24 | 17.48 | 17.04 | 17.23 | 1,119,395 | -0.05(-0.29%) |
Jun 17, 2025 | 17.20 | 17.70 | 17.14 | 17.28 | 1,295,737 | +0.05(+0.29%) |
Jun 16, 2025 | 17.07 | 17.59 | 16.88 | 17.23 | 1,381,179 | +0.16(+0.94%) |
Jun 13, 2025 | 16.55 | 17.12 | 16.46 | 17.07 | 940,575 | +0.30(+1.79%) |
Jun 12, 2025 | 16.91 | 17.05 | 16.68 | 16.77 | 718,828 | -0.25(-1.47%) |
Jun 11, 2025 | 17.11 | 17.27 | 16.80 | 17.02 | 1,293,948 | -0.07(-0.41%) |
Jun 10, 2025 | 17.47 | 17.59 | 17.00 | 17.09 | 1,082,127 | -0.25(-1.44%) |
Jun 09, 2025 | 16.93 | 17.37 | 16.52 | 17.34 | 956,489 | +0.56(+3.34%) |
Jun 06, 2025 | 16.31 | 17.26 | 16.22 | 16.78 | 1,854,399 | +0.57(+3.52%) |
Jun 05, 2025 | 15.50 | 16.29 | 14.60 | 16.21 | 2,296,920 | +1.61(+11.03%) |
Jun 04, 2025 | 14.67 | 14.78 | 14.53 | 14.60 | 470,168 | -0.06(-0.41%) |
Jun 03, 2025 | 14.47 | 14.72 | 14.40 | 14.66 | 573,581 | +0.20(+1.38%) |
Jun 02, 2025 | 14.25 | 14.50 | 14.04 | 14.46 | 1,049,624 | +0.14(+0.98%) |
May 30, 2025 | 13.68 | 14.47 | 13.57 | 14.32 | 1,930,935 | +0.57(+4.15%) |
May 29, 2025 | 13.64 | 13.84 | 13.43 | 13.75 | 737,258 | +0.20(+1.48%) |
May 28, 2025 | 13.68 | 13.68 | 13.40 | 13.55 | 889,555 | -0.16(-1.17%) |
May 27, 2025 | 13.53 | 13.71 | 13.38 | 13.71 | 593,679 | +0.41(+3.08%) |
May 23, 2025 | 13.39 | 13.47 | 13.26 | 13.30 | 481,657 | -0.27(-1.99%) |
May 22, 2025 | 13.61 | 13.69 | 13.53 | 13.57 | 411,108 | -0.07(-0.51%) |
May 21, 2025 | 13.50 | 13.87 | 13.50 | 13.64 | 687,152 | +0.01(+0.07%) |
May 20, 2025 | 13.58 | 13.74 | 13.45 | 13.63 | 422,146 | +0.00(+0.00%) |
May 19, 2025 | 13.42 | 13.77 | 13.38 | 13.63 | 571,911 | -0.08(-0.58%) |
May 16, 2025 | 13.83 | 13.93 | 13.62 | 13.71 | 682,366 | -0.08(-0.58%) |
May 15, 2025 | 13.60 | 13.80 | 13.45 | 13.79 | 817,881 | +0.05(+0.36%) |
May 14, 2025 | 13.67 | 13.79 | 13.47 | 13.74 | 788,776 | +0.02(+0.15%) |
May 13, 2025 | 13.50 | 13.85 | 13.13 | 13.72 | 1,087,355 | +0.39(+2.93%) |
May 12, 2025 | 12.74 | 13.35 | 12.26 | 13.33 | 1,659,208 | +0.90(+7.24%) |
May 09, 2025 | 11.68 | 12.48 | 11.59 | 12.43 | 1,630,711 | +1.79(+16.82%) |
May 08, 2025 | 10.64 | 11.30 | 10.30 | 10.64 | 1,359,031 | +0.24(+2.31%) |
May 07, 2025 | 10.36 | 10.46 | 10.20 | 10.40 | 598,312 | +0.06(+0.58%) |
May 06, 2025 | 10.00 | 10.41 | 10.00 | 10.34 | 685,600 | +0.09(+0.88%) |
May 05, 2025 | 10.26 | 10.53 | 10.14 | 10.25 | 630,808 | -0.10(-0.97%) |
May 02, 2025 | 10.20 | 10.45 | 10.15 | 10.35 | 465,228 | +0.26(+2.58%) |