Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 18.01 | 18.70 | 17.75 | 17.80 | 1,807,450 | -0.20(-1.11%) |
Jun 27, 2025 | 17.19 | 18.04 | 17.02 | 18.00 | 3,509,069 | +0.90(+5.26%) |
Jun 26, 2025 | 17.35 | 17.49 | 16.96 | 17.10 | 821,020 | -0.22(-1.30%) |
Jun 25, 2025 | 17.06 | 17.35 | 16.76 | 17.32 | 1,520,071 | +0.32(+1.91%) |
Jun 24, 2025 | 16.83 | 17.23 | 16.53 | 17.00 | 2,517,366 | +0.39(+2.35%) |
Jun 23, 2025 | 16.51 | 16.80 | 16.19 | 16.61 | 773,545 | -0.08(-0.48%) |
Jun 20, 2025 | 17.02 | 17.07 | 16.38 | 16.69 | 1,595,722 | -0.11(-0.65%) |
Jun 18, 2025 | 17.49 | 17.49 | 16.68 | 16.80 | 1,330,703 | -0.63(-3.61%) |
Jun 17, 2025 | 17.68 | 17.97 | 17.41 | 17.43 | 1,083,607 | -0.48(-2.65%) |
Jun 16, 2025 | 17.65 | 18.02 | 17.20 | 17.91 | 1,204,124 | +0.36(+2.02%) |
Jun 13, 2025 | 17.66 | 17.97 | 17.30 | 17.55 | 1,406,646 | -0.65(-3.57%) |
Jun 12, 2025 | 17.27 | 18.33 | 17.14 | 18.20 | 1,432,235 | +0.84(+4.84%) |
Jun 11, 2025 | 18.51 | 18.56 | 17.28 | 17.36 | 2,120,807 | -1.02(-5.55%) |
Jun 10, 2025 | 17.06 | 19.25 | 16.86 | 18.38 | 2,287,216 | +1.48(+8.76%) |
Jun 09, 2025 | 17.32 | 17.35 | 16.59 | 16.90 | 1,116,729 | -0.10(-0.59%) |
Jun 06, 2025 | 16.63 | 17.32 | 16.55 | 17.00 | 2,852,574 | +0.55(+3.34%) |
Jun 05, 2025 | 16.60 | 16.77 | 16.22 | 16.45 | 1,237,937 | -0.27(-1.61%) |
Jun 04, 2025 | 17.05 | 17.26 | 16.59 | 16.72 | 1,616,120 | -0.32(-1.88%) |
Jun 03, 2025 | 17.05 | 17.55 | 16.55 | 17.04 | 4,758,256 | +0.00(+0.00%) |
Jun 02, 2025 | 19.11 | 19.11 | 16.68 | 17.04 | 2,556,019 | -2.07(-10.83%) |
May 30, 2025 | 19.27 | 19.29 | 18.46 | 19.11 | 1,105,436 | -0.29(-1.49%) |
May 29, 2025 | 19.72 | 20.06 | 19.02 | 19.40 | 1,010,645 | +0.03(+0.15%) |
May 28, 2025 | 18.98 | 19.43 | 18.66 | 19.37 | 873,515 | +0.19(+0.99%) |
May 27, 2025 | 19.22 | 19.57 | 18.82 | 19.18 | 1,352,044 | +0.64(+3.45%) |
May 23, 2025 | 17.70 | 18.79 | 17.70 | 18.54 | 869,910 | +0.43(+2.37%) |
May 22, 2025 | 17.62 | 18.31 | 17.59 | 18.11 | 885,314 | +0.36(+2.03%) |
May 21, 2025 | 17.93 | 18.50 | 17.43 | 17.75 | 1,340,284 | -0.45(-2.47%) |
May 20, 2025 | 17.89 | 18.30 | 17.70 | 18.20 | 1,133,289 | +0.24(+1.34%) |
May 19, 2025 | 17.50 | 17.99 | 17.38 | 17.96 | 706,907 | +0.07(+0.39%) |
May 16, 2025 | 17.60 | 17.93 | 17.34 | 17.89 | 725,609 | +0.30(+1.71%) |
May 15, 2025 | 17.17 | 17.62 | 16.67 | 17.59 | 770,119 | +0.49(+2.87%) |
May 14, 2025 | 18.11 | 18.11 | 16.92 | 17.10 | 890,005 | -1.04(-5.73%) |
May 13, 2025 | 18.79 | 18.85 | 17.86 | 18.14 | 1,056,484 | -0.43(-2.32%) |
May 12, 2025 | 17.97 | 18.77 | 17.93 | 18.57 | 1,051,615 | +1.19(+6.85%) |
May 09, 2025 | 17.52 | 17.69 | 17.20 | 17.38 | 1,001,106 | -0.06(-0.34%) |
May 08, 2025 | 16.96 | 17.70 | 16.85 | 17.44 | 681,635 | +0.79(+4.74%) |
May 07, 2025 | 16.58 | 16.71 | 16.19 | 16.65 | 948,871 | +0.32(+1.96%) |
May 06, 2025 | 17.55 | 17.57 | 16.31 | 16.33 | 1,017,612 | -1.43(-8.05%) |
May 05, 2025 | 18.15 | 18.15 | 17.61 | 17.76 | 675,177 | -0.39(-2.15%) |
May 02, 2025 | 18.31 | 18.52 | 18.14 | 18.15 | 728,679 | +0.20(+1.11%) |