Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 16.91 | 17.18 | 16.71 | 16.79 | 800,545 | -0.11(-0.65%) |
Jul 02, 2025 | 16.12 | 16.98 | 15.98 | 16.90 | 1,741,253 | +0.81(+5.03%) |
Jul 01, 2025 | 15.66 | 16.54 | 15.33 | 16.09 | 1,282,991 | +0.29(+1.84%) |
Jun 30, 2025 | 16.19 | 16.76 | 15.80 | 15.80 | 1,698,764 | -0.28(-1.74%) |
Jun 27, 2025 | 16.11 | 16.24 | 15.65 | 16.08 | 2,078,814 | +0.01(+0.06%) |
Jun 26, 2025 | 15.62 | 16.08 | 15.31 | 16.07 | 1,436,436 | +0.41(+2.62%) |
Jun 25, 2025 | 15.92 | 16.11 | 15.33 | 15.66 | 942,764 | -0.30(-1.88%) |
Jun 24, 2025 | 15.84 | 16.07 | 15.44 | 15.96 | 1,325,379 | +0.45(+2.90%) |
Jun 23, 2025 | 15.20 | 15.81 | 15.12 | 15.51 | 1,544,073 | +0.19(+1.24%) |
Jun 20, 2025 | 15.79 | 15.92 | 14.93 | 15.32 | 2,775,205 | -0.30(-1.92%) |
Jun 18, 2025 | 15.43 | 15.84 | 15.21 | 15.62 | 1,198,471 | +0.12(+0.77%) |
Jun 17, 2025 | 15.50 | 16.06 | 15.19 | 15.50 | 2,035,793 | -0.20(-1.27%) |
Jun 16, 2025 | 15.86 | 15.88 | 15.40 | 15.70 | 1,230,342 | -0.04(-0.25%) |
Jun 13, 2025 | 15.62 | 16.11 | 15.54 | 15.74 | 1,219,137 | -0.48(-2.96%) |
Jun 12, 2025 | 16.71 | 16.73 | 16.18 | 16.22 | 1,466,599 | -0.52(-3.11%) |
Jun 11, 2025 | 17.17 | 17.49 | 16.68 | 16.74 | 1,651,686 | -0.23(-1.36%) |
Jun 10, 2025 | 16.79 | 17.30 | 16.62 | 16.97 | 1,272,734 | +0.40(+2.41%) |
Jun 09, 2025 | 17.10 | 17.18 | 16.41 | 16.57 | 1,389,922 | -0.24(-1.43%) |
Jun 06, 2025 | 16.72 | 17.10 | 16.70 | 16.81 | 1,235,525 | +0.35(+2.13%) |
Jun 05, 2025 | 16.64 | 16.74 | 16.06 | 16.46 | 1,394,253 | -0.28(-1.67%) |
Jun 04, 2025 | 16.60 | 17.08 | 16.55 | 16.74 | 1,502,406 | +0.13(+0.78%) |
Jun 03, 2025 | 16.54 | 16.93 | 16.19 | 16.61 | 1,937,107 | +0.21(+1.28%) |
Jun 02, 2025 | 16.18 | 16.88 | 16.08 | 16.40 | 1,741,786 | +0.33(+2.05%) |
May 30, 2025 | 16.78 | 16.78 | 15.68 | 16.07 | 1,900,681 | -0.75(-4.46%) |
May 29, 2025 | 15.81 | 17.19 | 15.54 | 16.82 | 3,066,038 | +1.26(+8.10%) |
May 28, 2025 | 15.50 | 15.98 | 15.35 | 15.56 | 1,540,787 | +0.19(+1.24%) |
May 27, 2025 | 15.62 | 15.68 | 15.22 | 15.37 | 1,282,718 | +0.24(+1.59%) |
May 23, 2025 | 15.08 | 15.37 | 14.92 | 15.13 | 1,230,387 | -0.26(-1.69%) |
May 22, 2025 | 15.24 | 15.59 | 15.02 | 15.39 | 1,473,959 | +0.08(+0.52%) |
May 21, 2025 | 16.25 | 16.47 | 15.17 | 15.31 | 1,893,645 | -0.98(-6.02%) |
May 20, 2025 | 15.86 | 16.32 | 15.62 | 16.29 | 1,941,206 | +0.55(+3.49%) |
May 19, 2025 | 15.29 | 15.99 | 15.21 | 15.74 | 1,897,043 | +0.03(+0.19%) |
May 16, 2025 | 15.37 | 15.85 | 15.19 | 15.71 | 1,822,670 | +0.37(+2.41%) |
May 15, 2025 | 14.91 | 15.39 | 14.68 | 15.34 | 2,143,716 | +0.43(+2.88%) |
May 14, 2025 | 15.28 | 16.03 | 14.79 | 14.91 | 2,444,492 | -0.37(-2.42%) |
May 13, 2025 | 15.75 | 16.83 | 14.77 | 15.28 | 4,491,142 | +1.31(+9.38%) |
May 12, 2025 | 13.87 | 14.40 | 13.42 | 13.97 | 2,090,097 | +0.94(+7.21%) |
May 09, 2025 | 13.26 | 13.98 | 12.88 | 13.03 | 1,253,049 | -0.22(-1.66%) |
May 08, 2025 | 13.06 | 13.49 | 12.44 | 13.25 | 1,285,335 | +0.19(+1.45%) |
May 07, 2025 | 13.14 | 13.26 | 12.82 | 13.06 | 1,073,338 | -0.02(-0.15%) |
May 06, 2025 | 13.75 | 13.90 | 12.83 | 13.08 | 2,241,614 | -0.90(-6.44%) |
May 05, 2025 | 14.33 | 14.40 | 13.97 | 13.98 | 883,937 | -0.44(-3.05%) |
May 02, 2025 | 14.23 | 14.97 | 14.22 | 14.42 | 1,397,097 | +0.38(+2.71%) |