Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 16.04 | 16.32 | 15.64 | 16.00 | 5,861,340 | -0.14(-0.87%) |
Jul 01, 2025 | 16.03 | 16.15 | 15.81 | 16.14 | 5,193,826 | +0.10(+0.62%) |
Jun 30, 2025 | 15.45 | 16.11 | 15.40 | 16.04 | 5,792,079 | +0.68(+4.43%) |
Jun 27, 2025 | 14.89 | 15.41 | 14.86 | 15.36 | 14,193,533 | +0.41(+2.74%) |
Jun 26, 2025 | 15.50 | 15.50 | 14.93 | 14.95 | 5,128,866 | -0.41(-2.67%) |
Jun 25, 2025 | 15.69 | 15.77 | 15.23 | 15.36 | 4,668,118 | -0.41(-2.60%) |
Jun 24, 2025 | 15.10 | 15.79 | 15.05 | 15.77 | 4,922,437 | +0.81(+5.41%) |
Jun 23, 2025 | 14.50 | 14.97 | 14.29 | 14.96 | 3,583,333 | +0.44(+3.03%) |
Jun 20, 2025 | 14.91 | 14.96 | 14.42 | 14.52 | 4,769,957 | -0.34(-2.29%) |
Jun 18, 2025 | 15.00 | 15.00 | 14.70 | 14.86 | 2,966,324 | -0.12(-0.80%) |
Jun 17, 2025 | 14.99 | 15.27 | 14.88 | 14.98 | 4,583,536 | -0.11(-0.73%) |
Jun 16, 2025 | 13.96 | 15.16 | 13.90 | 15.09 | 7,071,631 | +1.33(+9.67%) |
Jun 13, 2025 | 13.81 | 13.96 | 13.61 | 13.76 | 5,043,340 | -0.18(-1.29%) |
Jun 12, 2025 | 13.92 | 14.36 | 13.52 | 13.94 | 13,149,875 | -0.41(-2.86%) |
Jun 11, 2025 | 13.87 | 14.39 | 13.61 | 14.35 | 5,177,668 | +0.48(+3.46%) |
Jun 10, 2025 | 13.44 | 13.88 | 13.38 | 13.87 | 6,092,255 | +0.62(+4.68%) |
Jun 09, 2025 | 13.46 | 13.52 | 13.05 | 13.25 | 5,804,689 | -0.28(-2.07%) |
Jun 06, 2025 | 14.02 | 14.04 | 13.21 | 13.53 | 9,856,247 | -0.29(-2.10%) |
Jun 05, 2025 | 13.94 | 14.10 | 13.70 | 13.82 | 4,080,617 | -0.01(-0.07%) |
Jun 04, 2025 | 14.20 | 14.57 | 13.56 | 13.83 | 8,897,158 | -0.33(-2.33%) |
Jun 03, 2025 | 14.12 | 14.39 | 13.86 | 14.16 | 7,643,468 | +0.02(+0.14%) |
Jun 02, 2025 | 13.68 | 14.14 | 13.58 | 14.14 | 8,378,116 | +0.49(+3.59%) |
May 30, 2025 | 13.36 | 13.67 | 13.27 | 13.65 | 8,030,072 | +0.25(+1.87%) |
May 29, 2025 | 13.61 | 13.71 | 13.32 | 13.40 | 4,779,943 | +0.06(+0.45%) |
May 28, 2025 | 13.40 | 13.50 | 13.14 | 13.34 | 3,411,326 | -0.10(-0.74%) |
May 27, 2025 | 13.51 | 13.63 | 13.28 | 13.44 | 6,536,994 | +0.16(+1.20%) |
May 23, 2025 | 12.89 | 13.46 | 12.80 | 13.28 | 5,161,879 | -0.24(-1.78%) |
May 22, 2025 | 12.94 | 14.00 | 12.87 | 13.52 | 7,174,645 | +0.61(+4.73%) |
May 21, 2025 | 13.18 | 13.36 | 12.85 | 12.91 | 6,238,718 | -0.45(-3.37%) |
May 20, 2025 | 13.44 | 13.46 | 13.17 | 13.36 | 3,953,999 | -0.06(-0.45%) |
May 19, 2025 | 13.13 | 13.56 | 13.11 | 13.42 | 4,666,273 | +0.06(+0.45%) |
May 16, 2025 | 13.22 | 13.42 | 13.13 | 13.36 | 5,281,481 | +0.08(+0.60%) |
May 15, 2025 | 13.72 | 13.94 | 13.11 | 13.28 | 6,237,935 | -0.71(-5.08%) |
May 14, 2025 | 13.91 | 14.37 | 13.75 | 13.99 | 9,171,497 | +0.10(+0.72%) |
May 13, 2025 | 13.54 | 13.90 | 13.31 | 13.89 | 7,624,728 | +0.47(+3.50%) |
May 12, 2025 | 13.97 | 14.00 | 13.16 | 13.42 | 8,063,456 | -0.23(-1.68%) |
May 09, 2025 | 13.50 | 13.69 | 12.80 | 13.65 | 10,536,583 | -0.16(-1.16%) |
May 08, 2025 | 13.40 | 13.84 | 13.35 | 13.81 | 6,248,472 | +0.58(+4.38%) |
May 07, 2025 | 13.26 | 13.35 | 13.09 | 13.23 | 3,121,547 | -0.07(-0.53%) |
May 06, 2025 | 13.26 | 13.50 | 13.21 | 13.30 | 3,172,396 | -0.04(-0.30%) |
May 05, 2025 | 13.69 | 13.74 | 13.10 | 13.34 | 4,980,292 | -0.43(-3.12%) |
May 02, 2025 | 14.16 | 14.20 | 13.65 | 13.77 | 3,363,198 | -0.12(-0.86%) |