Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 17.50 | 18.18 | 17.43 | 17.95 | 3,301,305 | +0.57(+3.31%) |
Jul 01, 2025 | 17.16 | 17.41 | 16.91 | 17.38 | 2,681,760 | +0.13(+0.75%) |
Jun 30, 2025 | 17.04 | 17.28 | 16.88 | 17.25 | 2,361,090 | +0.13(+0.76%) |
Jun 27, 2025 | 17.10 | 17.26 | 16.97 | 17.12 | 2,504,960 | +0.03(+0.18%) |
Jun 26, 2025 | 17.12 | 17.13 | 16.82 | 17.09 | 2,977,444 | -0.03(-0.18%) |
Jun 25, 2025 | 16.98 | 17.60 | 16.80 | 17.12 | 3,424,367 | +0.15(+0.88%) |
Jun 24, 2025 | 16.36 | 17.02 | 16.21 | 16.97 | 2,530,641 | +0.42(+2.54%) |
Jun 23, 2025 | 16.39 | 16.64 | 16.33 | 16.55 | 2,329,325 | +0.08(+0.49%) |
Jun 20, 2025 | 16.78 | 16.80 | 16.45 | 16.47 | 1,480,195 | -0.33(-1.96%) |
Jun 18, 2025 | 16.75 | 16.90 | 16.61 | 16.80 | 1,035,789 | -0.01(-0.06%) |
Jun 17, 2025 | 16.96 | 17.07 | 16.80 | 16.81 | 1,040,840 | -0.21(-1.23%) |
Jun 16, 2025 | 17.56 | 17.56 | 16.92 | 17.02 | 1,368,832 | -0.38(-2.18%) |
Jun 13, 2025 | 17.13 | 17.42 | 16.93 | 17.40 | 1,693,962 | +0.39(+2.29%) |
Jun 12, 2025 | 16.84 | 17.07 | 16.76 | 17.01 | 1,785,056 | +0.15(+0.89%) |
Jun 11, 2025 | 16.75 | 16.95 | 16.66 | 16.86 | 1,643,716 | +0.31(+1.87%) |
Jun 10, 2025 | 16.56 | 16.78 | 16.39 | 16.55 | 1,924,502 | +0.10(+0.61%) |
Jun 09, 2025 | 16.70 | 16.72 | 16.43 | 16.45 | 1,513,154 | -0.24(-1.44%) |
Jun 06, 2025 | 16.61 | 16.89 | 16.54 | 16.69 | 1,788,139 | +0.31(+1.89%) |
Jun 05, 2025 | 16.37 | 16.64 | 16.32 | 16.38 | 1,394,480 | +0.25(+1.54%) |
Jun 04, 2025 | 16.45 | 16.53 | 16.13 | 16.13 | 1,379,468 | -0.02(-0.12%) |
Jun 03, 2025 | 16.11 | 16.25 | 15.79 | 16.15 | 1,370,351 | -0.14(-0.86%) |
Jun 02, 2025 | 16.49 | 16.49 | 16.17 | 16.29 | 792,841 | -0.17(-1.03%) |
May 30, 2025 | 16.18 | 16.52 | 16.13 | 16.46 | 1,543,339 | +0.33(+2.04%) |
May 29, 2025 | 16.13 | 16.31 | 16.07 | 16.13 | 903,243 | +0.17(+1.06%) |
May 28, 2025 | 15.96 | 16.10 | 15.77 | 15.96 | 1,218,697 | -0.03(-0.19%) |
May 27, 2025 | 16.18 | 16.30 | 15.85 | 15.99 | 1,280,685 | -0.14(-0.87%) |
May 23, 2025 | 15.88 | 16.16 | 15.73 | 16.13 | 1,042,286 | +0.18(+1.16%) |
May 22, 2025 | 15.91 | 16.03 | 15.82 | 15.95 | 1,377,482 | -0.02(-0.16%) |
May 21, 2025 | 16.29 | 16.44 | 15.91 | 15.97 | 1,593,815 | -0.46(-2.79%) |
May 20, 2025 | 16.24 | 16.48 | 16.15 | 16.43 | 1,143,095 | +0.24(+1.48%) |
May 19, 2025 | 16.17 | 16.25 | 16.04 | 16.19 | 1,056,709 | -0.16(-0.98%) |
May 16, 2025 | 16.78 | 16.94 | 16.30 | 16.35 | 1,422,160 | -0.40(-2.38%) |
May 15, 2025 | 16.26 | 17.04 | 16.23 | 16.75 | 1,750,664 | +0.39(+2.38%) |
May 14, 2025 | 16.41 | 16.59 | 16.28 | 16.36 | 1,036,315 | -0.02(-0.12%) |
May 13, 2025 | 16.19 | 16.41 | 16.04 | 16.38 | 1,401,849 | +0.23(+1.42%) |
May 12, 2025 | 16.32 | 16.42 | 16.02 | 16.15 | 1,837,027 | +0.68(+4.38%) |
May 09, 2025 | 15.40 | 15.50 | 15.11 | 15.47 | 897,205 | +0.22(+1.44%) |
May 08, 2025 | 14.96 | 15.28 | 14.80 | 15.25 | 1,058,988 | +0.34(+2.27%) |
May 07, 2025 | 14.95 | 14.99 | 14.74 | 14.91 | 787,511 | -0.02(-0.13%) |
May 06, 2025 | 14.91 | 15.18 | 14.86 | 14.93 | 1,086,445 | -0.10(-0.66%) |
May 05, 2025 | 14.95 | 15.22 | 14.94 | 15.03 | 509,215 | +0.05(+0.33%) |
May 02, 2025 | 14.95 | 15.11 | 14.83 | 14.98 | 718,898 | +0.23(+1.55%) |