Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2025 | 18.20 | 18.24 | 16.27 | 16.81 | 20,024,660 | -1.04(-5.83%) |
Jul 21, 2025 | 19.60 | 19.82 | 17.79 | 17.85 | 24,250,672 | -1.66(-8.51%) |
Jul 18, 2025 | 19.82 | 20.11 | 18.78 | 19.51 | 22,077,854 | -0.26(-1.32%) |
Jul 17, 2025 | 18.52 | 19.91 | 18.42 | 19.77 | 25,670,614 | +1.37(+7.45%) |
Jul 16, 2025 | 18.02 | 18.58 | 17.62 | 18.40 | 21,301,404 | +0.73(+4.13%) |
Jul 15, 2025 | 19.03 | 19.09 | 17.43 | 17.67 | 33,552,882 | -1.27(-6.71%) |
Jul 14, 2025 | 17.90 | 19.12 | 17.54 | 18.94 | 16,897,700 | +1.51(+8.66%) |
Jul 11, 2025 | 18.90 | 19.55 | 17.38 | 17.43 | 16,887,172 | -1.75(-9.12%) |
Jul 10, 2025 | 19.23 | 19.45 | 18.70 | 19.18 | 10,091,577 | +0.04(+0.21%) |
Jul 09, 2025 | 19.43 | 20.03 | 18.56 | 19.14 | 13,564,420 | -0.21(-1.09%) |
Jul 08, 2025 | 20.21 | 20.49 | 18.96 | 19.35 | 15,714,438 | -0.53(-2.67%) |
Jul 07, 2025 | 20.81 | 21.88 | 19.52 | 19.88 | 21,748,592 | -1.25(-5.92%) |
Jul 03, 2025 | 20.39 | 21.18 | 20.16 | 21.13 | 18,594,316 | +0.48(+2.32%) |
Jul 02, 2025 | 18.49 | 19.95 | 18.20 | 20.65 | 39,447,844 | +2.01(+10.78%) |
Jul 01, 2025 | 18.73 | 19.04 | 17.93 | 18.64 | 20,215,184 | -0.53(-2.76%) |
Jun 30, 2025 | 17.57 | 19.28 | 17.14 | 19.17 | 32,012,268 | +1.88(+10.87%) |
Jun 27, 2025 | 17.00 | 18.36 | 16.39 | 17.29 | 45,462,936 | +0.50(+2.98%) |
Jun 26, 2025 | 16.98 | 17.48 | 16.74 | 16.79 | 13,706,072 | +0.05(+0.30%) |
Jun 25, 2025 | 17.94 | 18.43 | 16.44 | 16.74 | 19,552,636 | -0.79(-4.48%) |
Jun 24, 2025 | 18.17 | 18.19 | 17.30 | 17.52 | 19,951,914 | +0.02(+0.14%) |
Jun 23, 2025 | 15.90 | 17.79 | 15.50 | 17.50 | 40,921,016 | -1.38(-7.31%) |
Jun 20, 2025 | 20.10 | 20.34 | 18.83 | 18.88 | 32,394,134 | -0.21(-1.10%) |
Jun 18, 2025 | 20.33 | 21.57 | 18.71 | 19.09 | 44,208,748 | -0.70(-3.54%) |
Jun 17, 2025 | 19.87 | 21.05 | 19.18 | 19.79 | 47,205,744 | -1.43(-6.74%) |
Jun 16, 2025 | 17.36 | 21.73 | 17.20 | 21.22 | 65,357,888 | +4.54(+27.22%) |
Jun 13, 2025 | 16.98 | 17.68 | 16.45 | 16.68 | 21,510,570 | -0.83(-4.74%) |
Jun 12, 2025 | 19.73 | 20.18 | 17.34 | 17.51 | 60,093,324 | -1.46(-7.70%) |
Jun 11, 2025 | 17.10 | 20.91 | 16.62 | 18.97 | 131,676,432 | +3.84(+25.38%) |
Jun 10, 2025 | 14.69 | 17.59 | 14.42 | 15.13 | 66,468,520 | +0.79(+5.51%) |
Jun 09, 2025 | 14.76 | 15.02 | 13.62 | 14.34 | 35,593,012 | +0.64(+4.67%) |
Jun 06, 2025 | 12.16 | 13.85 | 11.88 | 13.70 | 35,529,088 | +1.87(+15.81%) |
Jun 05, 2025 | 12.65 | 12.71 | 11.66 | 11.83 | 14,142,772 | -1.00(-7.79%) |
Jun 04, 2025 | 12.46 | 12.87 | 12.17 | 12.83 | 12,989,684 | +0.43(+3.47%) |
Jun 03, 2025 | 12.22 | 12.42 | 11.55 | 12.40 | 16,439,558 | +0.60(+5.08%) |
Jun 02, 2025 | 11.31 | 11.84 | 10.85 | 11.80 | 12,172,907 | +0.48(+4.19%) |
May 30, 2025 | 12.06 | 12.31 | 11.12 | 11.32 | 25,676,988 | -1.11(-8.89%) |
May 29, 2025 | 13.64 | 14.68 | 12.12 | 12.43 | 39,843,640 | -0.36(-2.81%) |
May 28, 2025 | 12.78 | 13.36 | 12.56 | 12.79 | 22,678,824 | -0.21(-1.62%) |
May 27, 2025 | 13.97 | 14.13 | 12.68 | 13.00 | 38,458,472 | -0.31(-2.33%) |
May 23, 2025 | 11.33 | 14.30 | 11.28 | 13.31 | 88,710,872 | +1.24(+10.27%) |
May 22, 2025 | 10.58 | 12.50 | 10.37 | 12.07 | 45,654,592 | +1.53(+14.52%) |
May 21, 2025 | 11.41 | 11.75 | 10.37 | 10.54 | 29,234,698 | -0.97(-8.43%) |
May 20, 2025 | 12.74 | 12.84 | 11.27 | 11.51 | 46,618,744 | -0.32(-2.70%) |
May 19, 2025 | 12.09 | 12.23 | 11.20 | 11.83 | 38,944,872 | -1.04(-8.08%) |
May 16, 2025 | 10.53 | 12.96 | 10.26 | 12.87 | 92,117,976 | +3.63(+39.29%) |
May 15, 2025 | 8.880 | 9.290 | 8.740 | 9.240 | 23,250,604 | +0.31(+3.47%) |
May 14, 2025 | 9.000 | 9.550 | 8.725 | 8.930 | 24,409,168 | +0.14(+1.59%) |
May 13, 2025 | 9.000 | 9.200 | 8.660 | 8.790 | 11,163,754 | -0.31(-3.41%) |
May 12, 2025 | 9.500 | 9.560 | 8.770 | 9.100 | 19,159,916 | +0.51(+5.94%) |
May 09, 2025 | 8.190 | 8.870 | 8.120 | 8.590 | 16,679,845 | +0.15(+1.78%) |
May 08, 2025 | 7.590 | 8.535 | 7.190 | 8.440 | 25,386,580 | +1.36(+19.21%) |
May 07, 2025 | 7.090 | 7.230 | 6.920 | 7.080 | 4,041,059 | +0.00(+0.00%) |
May 06, 2025 | 7.140 | 7.180 | 6.830 | 7.080 | 6,644,535 | -0.25(-3.41%) |
May 05, 2025 | 7.700 | 7.857 | 7.310 | 7.330 | 7,972,073 | -0.68(-8.49%) |
May 02, 2025 | 7.100 | 8.030 | 7.020 | 8.010 | 13,825,908 | +0.99(+14.10%) |