Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 17.57 | 17.67 | 17.18 | 17.66 | 370,243 | +0.10(+0.57%) |
Jul 02, 2025 | 17.35 | 17.65 | 16.93 | 17.56 | 1,408,720 | +0.36(+2.09%) |
Jul 01, 2025 | 16.07 | 17.38 | 15.92 | 17.20 | 1,174,050 | +1.16(+7.23%) |
Jun 30, 2025 | 16.29 | 16.77 | 16.03 | 16.04 | 1,161,249 | -0.07(-0.43%) |
Jun 27, 2025 | 16.57 | 16.57 | 15.69 | 16.11 | 1,553,003 | -0.35(-2.13%) |
Jun 26, 2025 | 15.27 | 16.63 | 14.99 | 16.46 | 1,662,981 | +1.41(+9.37%) |
Jun 25, 2025 | 15.52 | 15.85 | 14.84 | 15.05 | 828,532 | -0.47(-3.03%) |
Jun 24, 2025 | 15.81 | 16.12 | 15.50 | 15.52 | 599,117 | -0.06(-0.39%) |
Jun 23, 2025 | 15.72 | 15.88 | 15.08 | 15.58 | 817,200 | -0.25(-1.58%) |
Jun 20, 2025 | 15.52 | 15.85 | 15.29 | 15.83 | 1,214,695 | +0.51(+3.33%) |
Jun 18, 2025 | 15.10 | 15.39 | 15.07 | 15.32 | 571,496 | +0.16(+1.06%) |
Jun 17, 2025 | 15.40 | 15.55 | 15.13 | 15.16 | 423,240 | -0.39(-2.51%) |
Jun 16, 2025 | 15.23 | 15.96 | 15.23 | 15.55 | 866,449 | +0.53(+3.53%) |
Jun 13, 2025 | 15.48 | 15.76 | 14.97 | 15.02 | 586,201 | -0.81(-5.12%) |
Jun 12, 2025 | 15.72 | 16.04 | 15.62 | 15.83 | 362,366 | -0.06(-0.38%) |
Jun 11, 2025 | 16.12 | 16.25 | 15.75 | 15.89 | 566,793 | -0.02(-0.13%) |
Jun 10, 2025 | 15.90 | 16.12 | 15.70 | 15.91 | 539,523 | -0.06(-0.38%) |
Jun 09, 2025 | 15.11 | 16.12 | 15.11 | 15.97 | 760,405 | +1.04(+6.97%) |
Jun 06, 2025 | 15.07 | 15.17 | 14.45 | 14.93 | 839,000 | +0.01(+0.07%) |
Jun 05, 2025 | 15.53 | 15.61 | 14.91 | 14.92 | 1,272,820 | -0.64(-4.11%) |
Jun 04, 2025 | 15.00 | 15.63 | 14.65 | 15.56 | 5,565,410 | +0.21(+1.37%) |
Jun 03, 2025 | 15.31 | 15.89 | 15.18 | 15.35 | 639,349 | +0.02(+0.13%) |
Jun 02, 2025 | 15.34 | 15.40 | 14.78 | 15.33 | 560,312 | -0.11(-0.71%) |
May 30, 2025 | 15.53 | 15.88 | 15.41 | 15.44 | 584,855 | -0.16(-1.03%) |
May 29, 2025 | 16.03 | 16.30 | 15.44 | 15.60 | 445,228 | -0.21(-1.33%) |
May 28, 2025 | 16.31 | 16.42 | 15.73 | 15.81 | 464,521 | -0.44(-2.71%) |
May 27, 2025 | 15.93 | 16.56 | 15.93 | 16.25 | 563,052 | +0.48(+3.04%) |
May 23, 2025 | 15.53 | 15.92 | 15.45 | 15.77 | 431,230 | -0.14(-0.88%) |
May 22, 2025 | 15.88 | 15.93 | 15.31 | 15.91 | 572,114 | +0.36(+2.32%) |
May 21, 2025 | 16.18 | 16.32 | 15.42 | 15.55 | 771,685 | -0.83(-5.07%) |
May 20, 2025 | 16.62 | 16.66 | 16.27 | 16.38 | 515,077 | -0.33(-1.97%) |
May 19, 2025 | 17.22 | 17.31 | 16.57 | 16.71 | 593,361 | -0.54(-3.13%) |
May 16, 2025 | 17.06 | 17.50 | 16.81 | 17.25 | 529,095 | +0.20(+1.17%) |
May 15, 2025 | 17.50 | 17.67 | 16.60 | 17.05 | 755,545 | -0.31(-1.79%) |
May 14, 2025 | 16.86 | 17.44 | 16.57 | 17.36 | 669,724 | +0.38(+2.24%) |
May 13, 2025 | 16.91 | 17.10 | 16.29 | 16.98 | 702,805 | +0.23(+1.37%) |
May 12, 2025 | 16.55 | 16.77 | 15.85 | 16.75 | 926,314 | +0.98(+6.21%) |
May 09, 2025 | 16.00 | 16.06 | 15.51 | 15.77 | 1,021,409 | -0.22(-1.38%) |
May 08, 2025 | 16.12 | 16.47 | 15.70 | 15.99 | 1,090,741 | +0.00(+0.00%) |
May 07, 2025 | 15.16 | 16.05 | 14.85 | 15.99 | 2,381,079 | +0.66(+4.31%) |
May 06, 2025 | 15.10 | 15.95 | 12.90 | 15.33 | 5,607,191 | -3.28(-17.62%) |
May 05, 2025 | 18.59 | 18.93 | 18.25 | 18.61 | 690,927 | +0.02(+0.11%) |
May 02, 2025 | 18.63 | 18.96 | 18.34 | 18.59 | 1,060,251 | +0.30(+1.64%) |