Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 19.74 | 20.05 | 19.71 | 19.99 | 38,540 | +0.27(+1.37%) |
Jul 02, 2025 | 19.67 | 19.87 | 19.40 | 19.72 | 135,805 | +0.11(+0.56%) |
Jul 01, 2025 | 19.90 | 20.25 | 19.44 | 19.61 | 189,123 | -0.30(-1.51%) |
Jun 30, 2025 | 19.92 | 20.29 | 19.80 | 19.91 | 176,500 | +0.05(+0.25%) |
Jun 27, 2025 | 19.54 | 19.98 | 19.50 | 19.86 | 149,565 | +0.32(+1.64%) |
Jun 26, 2025 | 19.47 | 19.75 | 19.32 | 19.54 | 143,162 | +0.10(+0.51%) |
Jun 25, 2025 | 20.03 | 20.03 | 19.25 | 19.44 | 171,719 | -0.51(-2.56%) |
Jun 24, 2025 | 19.31 | 19.99 | 19.23 | 19.95 | 235,821 | +0.98(+5.17%) |
Jun 23, 2025 | 18.13 | 19.06 | 17.94 | 18.97 | 242,584 | +0.75(+4.12%) |
Jun 20, 2025 | 18.92 | 19.07 | 18.12 | 18.22 | 407,809 | -0.61(-3.24%) |
Jun 18, 2025 | 19.10 | 19.52 | 18.75 | 18.83 | 402,034 | -0.27(-1.41%) |
Jun 17, 2025 | 20.49 | 20.49 | 19.00 | 19.10 | 413,792 | -1.48(-7.19%) |
Jun 16, 2025 | 19.84 | 20.82 | 19.56 | 20.58 | 409,201 | +1.04(+5.32%) |
Jun 13, 2025 | 19.95 | 20.31 | 19.27 | 19.54 | 413,623 | -0.84(-4.12%) |
Jun 12, 2025 | 22.19 | 22.19 | 20.38 | 20.38 | 512,843 | -2.12(-9.42%) |
Jun 11, 2025 | 22.50 | 23.01 | 22.48 | 22.50 | 415,412 | +0.14(+0.63%) |
Jun 10, 2025 | 22.93 | 23.20 | 22.33 | 22.36 | 361,720 | -0.39(-1.71%) |
Jun 09, 2025 | 22.69 | 22.95 | 22.54 | 22.75 | 199,697 | +0.21(+0.93%) |
Jun 06, 2025 | 22.68 | 23.01 | 22.32 | 22.54 | 200,104 | +0.21(+0.94%) |
Jun 05, 2025 | 23.15 | 23.29 | 22.20 | 22.33 | 307,221 | -0.63(-2.74%) |
Jun 04, 2025 | 23.00 | 23.32 | 22.64 | 22.96 | 227,677 | +0.04(+0.17%) |
Jun 03, 2025 | 22.43 | 22.95 | 22.01 | 22.92 | 286,567 | +0.62(+2.78%) |
Jun 02, 2025 | 21.63 | 22.54 | 21.38 | 22.30 | 269,719 | +0.50(+2.29%) |
May 30, 2025 | 22.18 | 22.59 | 21.32 | 21.80 | 332,303 | -0.54(-2.42%) |
May 29, 2025 | 22.48 | 22.67 | 22.06 | 22.34 | 415,921 | +0.08(+0.36%) |
May 28, 2025 | 22.18 | 22.44 | 21.81 | 22.26 | 243,492 | +0.11(+0.50%) |
May 27, 2025 | 22.39 | 22.39 | 21.99 | 22.15 | 280,300 | +0.21(+0.96%) |
May 23, 2025 | 22.11 | 22.44 | 21.88 | 21.94 | 208,531 | -0.60(-2.66%) |
May 22, 2025 | 21.88 | 23.14 | 21.83 | 22.54 | 391,819 | +0.46(+2.08%) |
May 21, 2025 | 22.76 | 23.06 | 22.02 | 22.08 | 265,067 | -0.85(-3.71%) |
May 20, 2025 | 23.18 | 23.48 | 22.80 | 22.93 | 385,877 | -0.29(-1.25%) |
May 19, 2025 | 22.10 | 23.42 | 22.10 | 23.22 | 389,024 | +0.67(+2.97%) |
May 16, 2025 | 22.37 | 23.15 | 22.11 | 22.55 | 418,427 | +0.16(+0.71%) |
May 15, 2025 | 21.50 | 22.57 | 21.15 | 22.39 | 448,189 | +0.29(+1.31%) |
May 14, 2025 | 18.51 | 23.42 | 18.51 | 22.10 | 1,421,765 | +2.85(+14.81%) |
May 13, 2025 | 19.39 | 19.75 | 19.24 | 19.25 | 663,534 | -0.05(-0.26%) |
May 12, 2025 | 20.19 | 20.51 | 19.13 | 19.30 | 346,060 | +0.11(+0.57%) |
May 09, 2025 | 19.34 | 19.61 | 18.95 | 19.19 | 199,757 | +0.01(+0.05%) |
May 08, 2025 | 19.29 | 19.59 | 19.07 | 19.18 | 249,961 | +0.32(+1.70%) |
May 07, 2025 | 18.83 | 19.08 | 18.16 | 18.86 | 300,154 | +0.09(+0.48%) |
May 06, 2025 | 18.75 | 19.07 | 18.18 | 18.77 | 108,681 | -0.29(-1.52%) |
May 05, 2025 | 19.00 | 19.39 | 18.65 | 19.06 | 128,574 | -0.28(-1.45%) |
May 02, 2025 | 19.06 | 19.57 | 19.06 | 19.34 | 174,811 | +0.47(+2.49%) |