Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 47.46 | 49.37 | 46.39 | 48.78 | 412,729 | +0.91(+1.90%) |
Jul 02, 2025 | 47.60 | 48.76 | 44.46 | 47.87 | 1,157,993 | -1.16(-2.37%) |
Jul 01, 2025 | 48.50 | 49.25 | 45.00 | 49.03 | 837,737 | +0.32(+0.66%) |
Jun 30, 2025 | 48.50 | 50.48 | 46.18 | 48.71 | 1,157,418 | -0.74(-1.50%) |
Jun 27, 2025 | 46.75 | 49.50 | 45.42 | 49.45 | 3,750,985 | +1.42(+2.96%) |
Jun 26, 2025 | 48.92 | 51.46 | 47.10 | 48.03 | 1,937,972 | -1.30(-2.64%) |
Jun 25, 2025 | 43.68 | 50.00 | 43.00 | 49.33 | 3,651,236 | +2.49(+5.32%) |
Jun 24, 2025 | 49.71 | 56.83 | 43.04 | 46.84 | 3,479,855 | +1.89(+4.20%) |
Jun 23, 2025 | 40.63 | 45.39 | 37.76 | 44.95 | 6,735,189 | +23.93(+113.84%) |
Jun 20, 2025 | 21.41 | 21.53 | 20.16 | 21.02 | 397,004 | -0.29(-1.36%) |
Jun 18, 2025 | 22.60 | 22.60 | 21.25 | 21.31 | 127,800 | -0.79(-3.57%) |
Jun 17, 2025 | 22.03 | 22.44 | 21.14 | 22.10 | 204,127 | -0.31(-1.38%) |
Jun 16, 2025 | 23.04 | 23.86 | 22.30 | 22.41 | 120,261 | -0.43(-1.88%) |
Jun 13, 2025 | 23.79 | 24.19 | 22.84 | 22.84 | 239,404 | -1.42(-5.85%) |
Jun 12, 2025 | 25.44 | 25.94 | 24.20 | 24.26 | 151,195 | -1.67(-6.44%) |
Jun 11, 2025 | 26.20 | 27.00 | 25.30 | 25.93 | 319,260 | -0.24(-0.92%) |
Jun 10, 2025 | 25.22 | 26.19 | 23.89 | 26.17 | 248,764 | +0.79(+3.11%) |
Jun 09, 2025 | 25.53 | 25.87 | 23.56 | 25.38 | 252,945 | +0.16(+0.63%) |
Jun 06, 2025 | 24.13 | 25.30 | 23.85 | 25.22 | 192,832 | +1.17(+4.86%) |
Jun 05, 2025 | 25.06 | 25.06 | 23.58 | 24.05 | 226,347 | +0.00(+0.00%) |
Jun 04, 2025 | 23.73 | 24.77 | 23.73 | 24.05 | 370,587 | +0.75(+3.22%) |
Jun 03, 2025 | 22.81 | 23.62 | 22.50 | 23.30 | 78,993 | +0.64(+2.80%) |
Jun 02, 2025 | 21.46 | 22.94 | 21.46 | 22.66 | 188,485 | +0.98(+4.54%) |
May 30, 2025 | 21.99 | 22.34 | 21.57 | 21.68 | 116,386 | -0.34(-1.54%) |
May 29, 2025 | 22.54 | 22.78 | 21.58 | 22.02 | 111,906 | -0.67(-2.95%) |
May 28, 2025 | 24.07 | 24.91 | 21.84 | 22.69 | 211,420 | -1.31(-5.46%) |
May 27, 2025 | 24.57 | 24.64 | 22.96 | 24.00 | 170,081 | -0.28(-1.15%) |
May 23, 2025 | 25.95 | 25.95 | 24.12 | 24.28 | 163,459 | -1.42(-5.53%) |
May 22, 2025 | 26.11 | 26.55 | 25.21 | 25.70 | 159,840 | -0.55(-2.10%) |
May 21, 2025 | 26.93 | 27.00 | 25.29 | 26.25 | 262,620 | -0.65(-2.42%) |
May 20, 2025 | 26.28 | 27.49 | 25.82 | 26.90 | 285,519 | +0.41(+1.55%) |
May 19, 2025 | 24.99 | 27.64 | 24.18 | 26.49 | 382,387 | +0.99(+3.88%) |
May 16, 2025 | 21.52 | 25.58 | 21.48 | 25.50 | 278,845 | +4.46(+21.20%) |
May 15, 2025 | 19.33 | 21.18 | 19.10 | 21.04 | 277,111 | +1.73(+8.99%) |
May 14, 2025 | 19.21 | 19.50 | 18.91 | 19.30 | 66,246 | -0.05(-0.28%) |
May 13, 2025 | 19.86 | 20.13 | 19.16 | 19.36 | 64,180 | -0.07(-0.36%) |
May 12, 2025 | 19.11 | 20.29 | 18.69 | 19.43 | 216,524 | +0.80(+4.29%) |
May 09, 2025 | 20.97 | 20.97 | 18.50 | 18.63 | 61,607 | -0.52(-2.72%) |
May 08, 2025 | 18.87 | 20.21 | 18.75 | 19.15 | 55,590 | +0.17(+0.90%) |
May 07, 2025 | 19.71 | 19.71 | 18.88 | 18.98 | 50,232 | -0.71(-3.63%) |
May 06, 2025 | 21.31 | 21.59 | 19.67 | 19.70 | 56,929 | -1.80(-8.40%) |
May 05, 2025 | 21.55 | 22.00 | 21.22 | 21.50 | 27,284 | -0.19(-0.88%) |
May 02, 2025 | 21.93 | 22.30 | 21.16 | 21.69 | 132,651 | -0.06(-0.28%) |