Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 16.32 | 16.36 | 16.18 | 16.34 | 731,260 | +0.14(+0.86%) |
Jul 02, 2025 | 16.28 | 16.30 | 16.12 | 16.20 | 1,553,208 | -0.11(-0.67%) |
Jul 01, 2025 | 15.98 | 16.38 | 15.92 | 16.31 | 1,498,749 | +0.26(+1.62%) |
Jun 30, 2025 | 15.94 | 16.06 | 15.66 | 16.05 | 1,518,641 | -0.11(-0.68%) |
Jun 27, 2025 | 16.22 | 16.33 | 16.11 | 16.16 | 2,256,801 | -0.07(-0.43%) |
Jun 26, 2025 | 16.18 | 16.25 | 15.98 | 16.23 | 1,734,400 | +0.12(+0.74%) |
Jun 25, 2025 | 16.22 | 16.27 | 16.04 | 16.11 | 1,764,468 | -0.25(-1.53%) |
Jun 24, 2025 | 16.59 | 16.59 | 16.32 | 16.36 | 1,647,700 | -0.23(-1.39%) |
Jun 23, 2025 | 16.34 | 16.63 | 16.29 | 16.59 | 1,987,984 | +0.30(+1.84%) |
Jun 20, 2025 | 16.32 | 16.39 | 16.19 | 16.29 | 2,068,893 | +0.03(+0.18%) |
Jun 18, 2025 | 16.18 | 16.41 | 16.14 | 16.26 | 1,916,348 | +0.06(+0.37%) |
Jun 17, 2025 | 15.94 | 16.26 | 15.85 | 16.20 | 1,606,135 | +0.18(+1.12%) |
Jun 16, 2025 | 16.18 | 16.27 | 15.94 | 16.02 | 1,535,476 | -0.10(-0.62%) |
Jun 13, 2025 | 16.22 | 16.32 | 16.02 | 16.12 | 1,226,430 | -0.19(-1.16%) |
Jun 12, 2025 | 16.30 | 16.40 | 16.19 | 16.31 | 957,975 | -0.01(-0.06%) |
Jun 11, 2025 | 16.39 | 16.48 | 16.24 | 16.32 | 1,118,369 | +0.04(+0.25%) |
Jun 10, 2025 | 16.34 | 16.48 | 16.20 | 16.28 | 1,409,572 | -0.03(-0.18%) |
Jun 09, 2025 | 16.17 | 16.43 | 16.07 | 16.31 | 1,292,669 | +0.12(+0.74%) |
Jun 06, 2025 | 16.20 | 16.30 | 16.11 | 16.19 | 994,153 | +0.07(+0.43%) |
Jun 05, 2025 | 15.97 | 16.16 | 15.86 | 16.12 | 1,607,613 | +0.15(+0.94%) |
Jun 04, 2025 | 16.08 | 16.09 | 15.87 | 15.97 | 1,556,244 | -0.11(-0.68%) |
Jun 03, 2025 | 15.98 | 16.17 | 15.92 | 16.08 | 1,769,029 | +0.06(+0.37%) |
Jun 02, 2025 | 15.78 | 16.15 | 15.65 | 16.02 | 5,357,738 | +0.11(+0.69%) |
May 30, 2025 | 15.87 | 15.98 | 15.77 | 15.91 | 1,407,602 | -0.04(-0.25%) |
May 29, 2025 | 15.78 | 15.99 | 15.74 | 15.95 | 1,719,244 | +0.19(+1.21%) |
May 28, 2025 | 15.72 | 15.80 | 15.53 | 15.76 | 4,254,050 | +0.03(+0.19%) |
May 27, 2025 | 15.62 | 15.78 | 15.43 | 15.73 | 3,542,809 | +0.27(+1.75%) |
May 23, 2025 | 15.32 | 15.50 | 15.29 | 15.46 | 2,962,581 | +0.03(+0.19%) |
May 22, 2025 | 15.52 | 15.52 | 15.28 | 15.43 | 1,958,538 | -0.14(-0.90%) |
May 21, 2025 | 15.83 | 15.88 | 15.52 | 15.57 | 1,682,597 | -0.39(-2.44%) |
May 20, 2025 | 16.13 | 16.15 | 15.93 | 15.96 | 2,209,002 | -0.21(-1.30%) |
May 19, 2025 | 16.02 | 16.19 | 15.99 | 16.17 | 1,373,094 | +0.02(+0.12%) |
May 16, 2025 | 16.20 | 16.26 | 16.07 | 16.15 | 1,870,342 | +0.00(+0.00%) |
May 15, 2025 | 15.84 | 16.25 | 15.82 | 16.15 | 1,770,764 | +0.36(+2.28%) |
May 14, 2025 | 15.85 | 15.87 | 15.68 | 15.79 | 916,004 | -0.18(-1.13%) |
May 13, 2025 | 16.36 | 16.36 | 15.84 | 15.97 | 1,073,856 | -0.31(-1.90%) |
May 12, 2025 | 16.56 | 16.59 | 16.25 | 16.28 | 1,039,916 | -0.05(-0.31%) |
May 09, 2025 | 16.30 | 16.40 | 16.18 | 16.33 | 804,857 | +0.05(+0.31%) |
May 08, 2025 | 16.30 | 16.34 | 16.11 | 16.28 | 1,315,150 | +0.01(+0.06%) |
May 07, 2025 | 16.22 | 16.54 | 16.13 | 16.27 | 2,056,816 | +0.30(+1.88%) |
May 06, 2025 | 16.00 | 16.05 | 15.81 | 15.97 | 965,405 | -0.06(-0.37%) |
May 05, 2025 | 16.15 | 16.21 | 16.02 | 16.03 | 1,104,174 | -0.17(-1.05%) |
May 02, 2025 | 16.04 | 16.21 | 15.92 | 16.20 | 1,401,594 | +0.34(+2.14%) |