Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 17.84 | 17.87 | 17.70 | 17.75 | 310,529 | -0.10(-0.56%) |
Jul 02, 2025 | 17.62 | 17.86 | 17.34 | 17.85 | 317,843 | +0.42(+2.41%) |
Jul 01, 2025 | 16.97 | 17.70 | 16.79 | 17.43 | 1,170,374 | +0.46(+2.71%) |
Jun 30, 2025 | 17.04 | 17.16 | 16.97 | 16.97 | 264,634 | -0.06(-0.35%) |
Jun 27, 2025 | 17.16 | 17.21 | 16.90 | 17.03 | 293,408 | -0.07(-0.41%) |
Jun 26, 2025 | 16.82 | 17.15 | 16.79 | 17.10 | 462,056 | +0.32(+1.91%) |
Jun 25, 2025 | 16.99 | 16.99 | 16.73 | 16.78 | 359,579 | -0.20(-1.18%) |
Jun 24, 2025 | 16.88 | 17.16 | 16.86 | 16.98 | 552,880 | -0.07(-0.41%) |
Jun 23, 2025 | 17.98 | 17.98 | 16.98 | 17.05 | 510,093 | -0.76(-4.27%) |
Jun 20, 2025 | 17.97 | 18.02 | 17.77 | 17.81 | 209,481 | -0.12(-0.67%) |
Jun 18, 2025 | 18.12 | 18.24 | 17.90 | 17.93 | 295,597 | -0.19(-1.05%) |
Jun 17, 2025 | 18.13 | 18.34 | 18.09 | 18.12 | 278,407 | +0.14(+0.78%) |
Jun 16, 2025 | 18.08 | 18.17 | 17.77 | 17.98 | 227,682 | -0.12(-0.64%) |
Jun 13, 2025 | 18.24 | 18.24 | 17.79 | 18.10 | 454,547 | +0.27(+1.51%) |
Jun 12, 2025 | 17.72 | 17.84 | 17.63 | 17.83 | 312,961 | -0.06(-0.33%) |
Jun 11, 2025 | 17.79 | 17.97 | 17.58 | 17.89 | 400,193 | +0.18(+1.01%) |
Jun 10, 2025 | 17.39 | 17.87 | 17.39 | 17.71 | 212,701 | +0.50(+2.89%) |
Jun 09, 2025 | 17.14 | 17.38 | 17.10 | 17.21 | 219,519 | +0.21(+1.23%) |
Jun 06, 2025 | 16.80 | 17.08 | 16.80 | 17.00 | 164,561 | +0.42(+2.52%) |
Jun 05, 2025 | 16.68 | 16.75 | 16.54 | 16.58 | 199,032 | -0.01(-0.06%) |
Jun 04, 2025 | 16.85 | 17.04 | 16.51 | 16.59 | 210,710 | -0.24(-1.42%) |
Jun 03, 2025 | 16.37 | 16.96 | 16.17 | 16.83 | 508,873 | +0.49(+2.98%) |
Jun 02, 2025 | 16.46 | 16.48 | 16.12 | 16.35 | 464,526 | +0.21(+1.29%) |
May 30, 2025 | 16.33 | 16.33 | 16.02 | 16.14 | 247,168 | -0.30(-1.81%) |
May 29, 2025 | 16.40 | 16.46 | 16.22 | 16.44 | 348,426 | +0.17(+1.04%) |
May 28, 2025 | 16.56 | 16.56 | 16.22 | 16.27 | 290,084 | -0.15(-0.91%) |
May 27, 2025 | 16.34 | 16.42 | 16.11 | 16.42 | 428,173 | +0.27(+1.66%) |
May 23, 2025 | 15.82 | 16.20 | 15.82 | 16.15 | 262,363 | +0.03(+0.18%) |
May 22, 2025 | 16.05 | 16.18 | 15.79 | 16.12 | 218,265 | -0.01(-0.06%) |
May 21, 2025 | 16.50 | 16.50 | 16.13 | 16.13 | 339,825 | -0.45(-2.70%) |
May 20, 2025 | 16.74 | 16.74 | 16.52 | 16.57 | 141,744 | -0.19(-1.13%) |
May 19, 2025 | 16.78 | 16.80 | 16.58 | 16.76 | 196,405 | -0.20(-1.17%) |
May 16, 2025 | 16.99 | 17.03 | 16.76 | 16.96 | 170,700 | -0.03(-0.18%) |
May 15, 2025 | 16.95 | 17.01 | 16.66 | 16.99 | 410,690 | -0.19(-1.10%) |
May 14, 2025 | 17.11 | 17.33 | 17.10 | 17.18 | 134,733 | -0.03(-0.20%) |
May 13, 2025 | 17.18 | 17.33 | 17.12 | 17.22 | 144,169 | +0.12(+0.73%) |
May 12, 2025 | 17.30 | 17.56 | 16.98 | 17.09 | 128,151 | +0.62(+3.74%) |
May 09, 2025 | 16.54 | 16.59 | 16.41 | 16.48 | 67,632 | +0.16(+0.98%) |
May 08, 2025 | 16.16 | 16.55 | 16.14 | 16.32 | 89,238 | +0.39(+2.47%) |
May 07, 2025 | 16.07 | 16.07 | 15.85 | 15.92 | 151,530 | -0.08(-0.53%) |
May 06, 2025 | 16.16 | 16.29 | 16.00 | 16.01 | 115,224 | -0.05(-0.31%) |
May 05, 2025 | 16.14 | 16.27 | 16.03 | 16.06 | 121,676 | -0.38(-2.30%) |
May 02, 2025 | 16.23 | 16.45 | 16.06 | 16.44 | 179,737 | +0.45(+2.80%) |