Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2025 | 19.85 | 19.88 | 19.75 | 19.77 | 56,474 | -0.04(-0.20%) |
Jun 10, 2025 | 19.79 | 19.90 | 19.75 | 19.81 | 32,401 | +0.04(+0.22%) |
Jun 09, 2025 | 19.70 | 19.80 | 19.70 | 19.77 | 38,932 | +0.05(+0.23%) |
Jun 06, 2025 | 19.67 | 19.76 | 19.66 | 19.72 | 30,390 | +0.02(+0.10%) |
Jun 05, 2025 | 19.74 | 19.76 | 19.68 | 19.70 | 80,649 | -0.04(-0.18%) |
Jun 04, 2025 | 19.75 | 19.76 | 19.62 | 19.74 | 31,299 | +0.06(+0.29%) |
Jun 03, 2025 | 19.71 | 19.78 | 19.62 | 19.68 | 26,024 | -0.00(-0.03%) |
Jun 02, 2025 | 19.68 | 19.75 | 19.65 | 19.68 | 72,065 | +0.05(+0.28%) |
May 30, 2025 | 19.69 | 19.71 | 19.61 | 19.63 | 52,677 | +0.00(+0.00%) |
May 29, 2025 | 19.69 | 19.71 | 19.57 | 19.63 | 33,353 | -0.08(-0.41%) |
May 28, 2025 | 19.69 | 19.80 | 19.56 | 19.71 | 48,484 | +0.07(+0.33%) |
May 27, 2025 | 19.63 | 19.83 | 19.59 | 19.64 | 30,379 | +0.05(+0.28%) |
May 23, 2025 | 19.54 | 19.70 | 19.54 | 19.59 | 54,249 | -0.06(-0.31%) |
May 22, 2025 | 19.65 | 19.77 | 19.56 | 19.65 | 61,886 | +0.10(+0.51%) |
May 21, 2025 | 19.60 | 19.87 | 19.51 | 19.55 | 66,497 | -0.04(-0.20%) |
May 20, 2025 | 19.62 | 19.88 | 19.59 | 19.59 | 53,079 | -0.04(-0.20%) |
May 19, 2025 | 19.64 | 19.82 | 19.63 | 19.63 | 65,334 | +0.01(+0.04%) |
May 16, 2025 | 19.67 | 19.80 | 19.60 | 19.62 | 55,047 | -0.03(-0.17%) |
May 15, 2025 | 19.59 | 19.73 | 19.59 | 19.66 | 67,121 | +0.07(+0.38%) |
May 14, 2025 | 19.62 | 19.68 | 19.57 | 19.58 | 27,393 | -0.06(-0.30%) |
May 13, 2025 | 19.61 | 19.68 | 19.60 | 19.64 | 239,961 | +0.07(+0.36%) |
May 12, 2025 | 19.57 | 19.68 | 19.55 | 19.57 | 70,089 | +0.04(+0.20%) |
May 09, 2025 | 19.44 | 19.53 | 19.38 | 19.53 | 111,681 | +0.16(+0.82%) |
May 08, 2025 | 19.50 | 19.53 | 19.32 | 19.37 | 90,747 | -0.03(-0.15%) |
May 07, 2025 | 19.41 | 19.54 | 19.36 | 19.40 | 52,007 | +0.02(+0.10%) |
May 06, 2025 | 19.36 | 19.43 | 19.29 | 19.38 | 50,269 | -0.04(-0.20%) |
May 05, 2025 | 19.39 | 19.56 | 19.36 | 19.42 | 39,410 | +0.02(+0.10%) |
May 02, 2025 | 19.43 | 19.50 | 19.35 | 19.40 | 29,996 | +0.02(+0.10%) |
May 01, 2025 | 19.44 | 19.56 | 19.38 | 19.38 | 88,424 | -0.04(-0.20%) |
Apr 30, 2025 | 19.42 | 19.56 | 19.38 | 19.42 | 62,659 | -0.03(-0.15%) |
Apr 29, 2025 | 19.43 | 19.57 | 19.43 | 19.45 | 96,309 | -0.07(-0.36%) |
Apr 28, 2025 | 19.41 | 19.56 | 19.39 | 19.52 | 43,211 | +0.02(+0.12%) |
Apr 25, 2025 | 19.55 | 19.56 | 19.39 | 19.50 | 31,566 | +0.12(+0.60%) |
Apr 24, 2025 | 19.36 | 19.58 | 19.25 | 19.38 | 42,866 | +0.14(+0.72%) |
Apr 23, 2025 | 19.33 | 19.87 | 19.25 | 19.25 | 48,071 | +0.00(+0.00%) |
Apr 22, 2025 | 19.15 | 19.27 | 18.95 | 19.25 | 44,036 | +0.15(+0.78%) |
Apr 21, 2025 | 19.06 | 19.30 | 19.06 | 19.10 | 40,576 | -0.06(-0.32%) |
Apr 17, 2025 | 19.12 | 19.21 | 18.96 | 19.16 | 194,265 | +0.14(+0.73%) |
Apr 16, 2025 | 19.11 | 19.12 | 18.92 | 19.02 | 51,263 | -0.03(-0.16%) |
Apr 15, 2025 | 18.94 | 19.15 | 18.94 | 19.05 | 51,706 | +0.04(+0.21%) |
Apr 14, 2025 | 18.97 | 19.03 | 18.91 | 19.01 | 26,330 | +0.10(+0.55%) |
Apr 11, 2025 | 18.80 | 18.95 | 18.76 | 18.91 | 90,888 | -0.01(-0.08%) |
Apr 10, 2025 | 19.07 | 19.07 | 18.78 | 18.92 | 35,874 | -0.17(-0.88%) |
Apr 09, 2025 | 18.64 | 19.17 | 18.54 | 19.09 | 77,106 | +0.40(+2.11%) |
Apr 08, 2025 | 18.88 | 18.97 | 18.53 | 18.69 | 36,830 | -0.19(-0.99%) |
Apr 07, 2025 | 18.88 | 18.98 | 18.75 | 18.88 | 82,832 | -0.05(-0.26%) |
Apr 04, 2025 | 19.24 | 19.74 | 18.93 | 18.93 | 295,003 | -0.45(-2.34%) |
Apr 03, 2025 | 19.53 | 19.57 | 19.39 | 19.39 | 47,171 | -0.16(-0.81%) |
Apr 02, 2025 | 19.58 | 19.61 | 19.53 | 19.54 | 78,196 | -0.02(-0.10%) |