Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 18.48 | 19.00 | 18.43 | 18.87 | 1,053,001 | +0.77(+4.25%) |
Jul 01, 2025 | 18.08 | 18.43 | 17.75 | 18.10 | 1,018,602 | +0.08(+0.44%) |
Jun 30, 2025 | 17.99 | 18.35 | 17.22 | 18.02 | 1,593,777 | -0.03(-0.17%) |
Jun 27, 2025 | 18.25 | 19.12 | 17.92 | 18.05 | 2,395,504 | -0.19(-1.04%) |
Jun 26, 2025 | 17.69 | 18.46 | 17.31 | 18.24 | 996,550 | +0.95(+5.49%) |
Jun 25, 2025 | 17.32 | 17.37 | 16.89 | 17.29 | 1,035,902 | -0.07(-0.40%) |
Jun 24, 2025 | 17.20 | 17.89 | 17.18 | 17.36 | 1,510,099 | +0.18(+1.05%) |
Jun 23, 2025 | 16.75 | 17.23 | 16.59 | 17.18 | 1,668,444 | +0.27(+1.60%) |
Jun 20, 2025 | 17.32 | 17.43 | 16.64 | 16.91 | 1,675,120 | -0.35(-2.03%) |
Jun 18, 2025 | 18.01 | 18.19 | 17.20 | 17.26 | 1,493,840 | -0.75(-4.16%) |
Jun 17, 2025 | 18.25 | 18.79 | 17.98 | 18.01 | 1,221,741 | -0.38(-2.07%) |
Jun 16, 2025 | 19.30 | 19.43 | 18.21 | 18.39 | 1,436,335 | -0.67(-3.52%) |
Jun 13, 2025 | 18.70 | 19.36 | 18.68 | 19.06 | 1,159,029 | +0.03(+0.16%) |
Jun 12, 2025 | 18.97 | 19.16 | 18.91 | 19.03 | 817,024 | -0.09(-0.47%) |
Jun 11, 2025 | 19.31 | 19.80 | 19.01 | 19.12 | 2,039,919 | -0.86(-4.30%) |
Jun 10, 2025 | 20.15 | 20.21 | 19.74 | 19.98 | 1,132,807 | -0.14(-0.70%) |
Jun 09, 2025 | 19.74 | 20.41 | 19.64 | 20.12 | 937,639 | +0.59(+3.02%) |
Jun 06, 2025 | 19.97 | 20.09 | 19.41 | 19.53 | 952,277 | -0.19(-0.96%) |
Jun 05, 2025 | 20.03 | 20.19 | 19.40 | 19.72 | 2,181,064 | -0.01(-0.05%) |
Jun 04, 2025 | 19.45 | 20.20 | 19.12 | 19.73 | 2,435,428 | +0.31(+1.60%) |
Jun 03, 2025 | 18.77 | 19.43 | 18.15 | 19.42 | 2,448,293 | +0.63(+3.35%) |
Jun 02, 2025 | 19.17 | 20.43 | 18.13 | 18.79 | 7,004,909 | +3.30(+21.30%) |
May 30, 2025 | 15.62 | 15.69 | 15.13 | 15.49 | 1,284,744 | -0.36(-2.27%) |
May 29, 2025 | 16.29 | 16.36 | 15.74 | 15.85 | 782,552 | -0.28(-1.74%) |
May 28, 2025 | 16.27 | 16.30 | 15.88 | 16.13 | 916,028 | -0.23(-1.41%) |
May 27, 2025 | 15.86 | 16.48 | 15.74 | 16.36 | 1,269,605 | +0.68(+4.34%) |
May 23, 2025 | 15.32 | 15.87 | 15.16 | 15.68 | 929,644 | +0.20(+1.29%) |
May 22, 2025 | 15.74 | 15.76 | 15.35 | 15.48 | 1,386,247 | -0.32(-2.03%) |
May 21, 2025 | 16.09 | 16.39 | 15.71 | 15.80 | 1,134,021 | -0.37(-2.29%) |
May 20, 2025 | 16.35 | 16.35 | 16.03 | 16.17 | 842,327 | -0.11(-0.68%) |
May 19, 2025 | 15.97 | 16.47 | 15.90 | 16.28 | 1,091,864 | -0.11(-0.67%) |
May 16, 2025 | 16.43 | 16.63 | 15.85 | 16.39 | 1,451,098 | -0.13(-0.79%) |
May 15, 2025 | 16.53 | 16.72 | 16.18 | 16.52 | 1,101,443 | -0.53(-3.11%) |
May 14, 2025 | 17.31 | 17.42 | 16.94 | 17.05 | 1,579,252 | -0.13(-0.76%) |
May 13, 2025 | 17.66 | 17.78 | 17.02 | 17.18 | 1,881,654 | -0.20(-1.15%) |
May 12, 2025 | 16.94 | 17.78 | 16.64 | 17.38 | 2,623,445 | +1.50(+9.45%) |
May 09, 2025 | 15.80 | 16.09 | 15.56 | 15.88 | 2,215,156 | +0.37(+2.39%) |
May 08, 2025 | 15.42 | 15.97 | 14.77 | 15.51 | 4,040,504 | -0.31(-1.96%) |
May 07, 2025 | 16.20 | 16.50 | 15.41 | 15.82 | 2,151,540 | -0.63(-3.83%) |
May 06, 2025 | 16.26 | 16.60 | 16.17 | 16.45 | 1,185,550 | +0.07(+0.43%) |
May 05, 2025 | 17.24 | 17.32 | 16.33 | 16.38 | 1,741,710 | -0.91(-5.26%) |
May 02, 2025 | 17.15 | 17.57 | 17.00 | 17.29 | 1,228,109 | +0.49(+2.92%) |