Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2025 | 17.24 | 0 | +0.28(+1.65%) | |||
Jul 14, 2025 | 17.54 | 17.84 | 16.20 | 16.96 | 2,155,529 | -0.26(-1.51%) |
Jul 11, 2025 | 16.70 | 18.45 | 16.17 | 17.22 | 4,255,255 | +1.17(+7.29%) |
Jul 10, 2025 | 15.37 | 16.46 | 15.14 | 16.05 | 1,881,784 | +0.82(+5.38%) |
Jul 09, 2025 | 16.04 | 16.16 | 14.90 | 15.23 | 1,329,274 | -0.89(-5.52%) |
Jul 08, 2025 | 16.66 | 17.43 | 15.75 | 16.12 | 2,494,364 | -0.65(-3.88%) |
Jul 07, 2025 | 16.25 | 17.35 | 14.86 | 16.77 | 2,933,423 | +0.95(+6.01%) |
Jul 03, 2025 | 15.16 | 16.10 | 14.90 | 15.82 | 1,028,091 | +0.87(+5.82%) |
Jul 02, 2025 | 15.25 | 15.40 | 14.77 | 14.95 | 679,618 | -0.29(-1.90%) |
Jul 01, 2025 | 15.43 | 15.46 | 15.07 | 15.24 | 499,347 | -0.22(-1.42%) |
Jun 30, 2025 | 15.00 | 16.27 | 14.66 | 15.46 | 1,593,327 | +0.80(+5.46%) |
Jun 27, 2025 | 13.90 | 14.75 | 13.85 | 14.66 | 1,487,922 | +1.06(+7.79%) |
Jun 26, 2025 | 13.05 | 13.90 | 12.89 | 13.60 | 1,318,758 | +0.53(+4.06%) |
Jun 25, 2025 | 14.46 | 14.77 | 12.90 | 13.07 | 2,095,727 | -1.20(-8.41%) |
Jun 24, 2025 | 14.70 | 14.95 | 14.00 | 14.27 | 913,775 | -0.23(-1.59%) |
Jun 23, 2025 | 15.70 | 15.99 | 14.25 | 14.50 | 2,183,263 | -1.98(-12.01%) |
Jun 20, 2025 | 16.80 | 17.20 | 16.25 | 16.48 | 1,351,777 | +0.30(+1.85%) |
Jun 18, 2025 | 16.05 | 16.25 | 15.56 | 16.18 | 559,844 | +0.18(+1.12%) |
Jun 17, 2025 | 16.10 | 16.31 | 15.61 | 16.00 | 848,946 | +0.59(+3.83%) |
Jun 16, 2025 | 15.14 | 15.60 | 14.93 | 15.41 | 603,048 | +0.55(+3.70%) |
Jun 13, 2025 | 14.76 | 15.05 | 14.57 | 14.86 | 449,990 | +0.31(+2.13%) |
Jun 12, 2025 | 14.33 | 15.04 | 14.27 | 14.55 | 576,217 | +0.15(+1.04%) |
Jun 11, 2025 | 14.58 | 14.68 | 14.26 | 14.40 | 628,363 | -0.12(-0.83%) |
Jun 10, 2025 | 14.96 | 14.96 | 14.49 | 14.52 | 613,200 | -0.46(-3.07%) |
Jun 09, 2025 | 14.81 | 15.30 | 14.72 | 14.98 | 567,468 | +0.23(+1.56%) |
Jun 06, 2025 | 14.40 | 15.20 | 14.01 | 14.75 | 1,212,618 | +0.98(+7.12%) |
Jun 05, 2025 | 14.33 | 15.72 | 13.57 | 13.77 | 2,328,048 | -0.51(-3.57%) |
Jun 04, 2025 | 15.26 | 15.61 | 13.95 | 14.28 | 2,282,338 | -1.43(-9.10%) |
Jun 03, 2025 | 17.08 | 17.14 | 13.81 | 15.71 | 6,500,340 | -1.19(-7.04%) |
Jun 02, 2025 | 16.01 | 17.47 | 15.56 | 16.90 | 5,649,989 | +1.51(+9.81%) |
May 30, 2025 | 14.74 | 15.49 | 14.49 | 15.39 | 1,688,044 | +0.92(+6.36%) |
May 29, 2025 | 14.39 | 14.68 | 13.99 | 14.47 | 1,125,325 | +0.14(+0.98%) |
May 28, 2025 | 15.15 | 15.30 | 13.85 | 14.33 | 1,537,067 | -0.14(-0.97%) |
May 27, 2025 | 14.01 | 14.70 | 13.80 | 14.47 | 1,335,644 | +0.42(+2.99%) |
May 23, 2025 | 13.90 | 14.37 | 13.61 | 14.05 | 591,690 | +0.05(+0.36%) |
May 22, 2025 | 13.69 | 14.53 | 13.67 | 14.00 | 1,325,657 | +0.44(+3.24%) |
May 21, 2025 | 13.00 | 13.91 | 13.00 | 13.56 | 1,158,390 | +0.36(+2.73%) |
May 20, 2025 | 13.50 | 13.50 | 13.02 | 13.20 | 545,341 | -0.29(-2.15%) |
May 19, 2025 | 13.25 | 13.74 | 13.09 | 13.49 | 603,566 | +0.24(+1.81%) |
May 16, 2025 | 13.15 | 13.30 | 12.88 | 13.25 | 718,526 | +0.10(+0.76%) |
May 15, 2025 | 13.13 | 13.38 | 13.05 | 13.15 | 361,851 | -0.14(-1.05%) |
May 14, 2025 | 13.78 | 13.78 | 13.21 | 13.29 | 778,660 | -0.36(-2.64%) |
May 13, 2025 | 13.20 | 13.76 | 13.00 | 13.65 | 981,156 | +0.62(+4.76%) |
May 12, 2025 | 13.06 | 13.77 | 12.72 | 13.03 | 1,018,080 | +0.02(+0.15%) |
May 09, 2025 | 12.78 | 13.12 | 12.65 | 13.01 | 560,615 | +0.06(+0.46%) |
May 08, 2025 | 12.89 | 13.19 | 12.76 | 12.95 | 907,393 | +0.33(+2.61%) |
May 07, 2025 | 12.16 | 12.96 | 12.15 | 12.62 | 1,057,892 | +0.35(+2.85%) |
May 06, 2025 | 12.06 | 12.30 | 12.00 | 12.27 | 386,652 | +0.13(+1.07%) |
May 05, 2025 | 12.25 | 12.36 | 12.00 | 12.14 | 774,250 | -0.26(-2.10%) |
May 02, 2025 | 12.19 | 12.78 | 12.10 | 12.40 | 924,410 | +0.31(+2.56%) |