Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 18.51 | 20.00 | 18.49 | 18.77 | 6,761,982 | +0.24(+1.30%) |
Sep 02, 2025 | 18.89 | 19.02 | 17.92 | 18.53 | 8,279,480 | -1.11(-5.65%) |
Aug 29, 2025 | 19.59 | 20.17 | 19.47 | 19.64 | 6,062,829 | +0.09(+0.46%) |
Aug 28, 2025 | 20.15 | 20.31 | 19.28 | 19.55 | 5,993,221 | -0.37(-1.86%) |
Aug 27, 2025 | 19.97 | 20.33 | 19.73 | 19.92 | 7,022,108 | +0.20(+1.01%) |
Aug 26, 2025 | 19.41 | 19.89 | 19.41 | 19.72 | 4,196,577 | +0.02(+0.10%) |
Aug 25, 2025 | 19.48 | 19.79 | 19.21 | 19.70 | 5,573,920 | +0.15(+0.77%) |
Aug 22, 2025 | 18.37 | 19.69 | 18.28 | 19.55 | 8,729,759 | +1.26(+6.89%) |
Aug 21, 2025 | 17.95 | 18.42 | 17.90 | 18.29 | 5,165,391 | +0.12(+0.66%) |
Aug 20, 2025 | 18.71 | 18.79 | 17.38 | 18.17 | 11,446,354 | -0.84(-4.42%) |
Aug 19, 2025 | 19.71 | 19.99 | 18.74 | 19.01 | 9,960,525 | -0.70(-3.55%) |
Aug 18, 2025 | 19.00 | 19.85 | 18.89 | 19.71 | 8,399,397 | +0.58(+3.03%) |
Aug 15, 2025 | 17.95 | 19.14 | 17.75 | 19.13 | 9,455,822 | +1.32(+7.41%) |
Aug 14, 2025 | 18.09 | 18.34 | 17.52 | 17.81 | 7,541,353 | -0.63(-3.42%) |
Aug 13, 2025 | 18.90 | 19.10 | 18.24 | 18.44 | 8,512,964 | -0.09(-0.49%) |
Aug 12, 2025 | 18.05 | 18.82 | 17.59 | 18.53 | 9,783,777 | +0.51(+2.83%) |
Aug 11, 2025 | 18.55 | 18.95 | 17.86 | 18.02 | 11,590,243 | -0.71(-3.79%) |
Aug 08, 2025 | 19.35 | 19.86 | 18.67 | 18.73 | 13,112,640 | -0.85(-4.34%) |
Aug 07, 2025 | 20.63 | 21.02 | 18.60 | 19.58 | 21,970,182 | -0.65(-3.21%) |
Aug 06, 2025 | 18.55 | 20.49 | 18.55 | 20.23 | 47,316,540 | +4.36(+27.47%) |
Aug 05, 2025 | 16.00 | 16.14 | 15.58 | 15.87 | 13,703,027 | +0.07(+0.44%) |
Aug 04, 2025 | 15.15 | 15.82 | 15.00 | 15.80 | 5,312,419 | +0.72(+4.77%) |
Aug 01, 2025 | 15.14 | 15.28 | 14.55 | 15.08 | 8,155,909 | -0.57(-3.64%) |
Jul 31, 2025 | 15.67 | 16.36 | 15.47 | 15.65 | 8,406,706 | +0.09(+0.58%) |
Jul 30, 2025 | 15.36 | 15.77 | 15.21 | 15.56 | 4,852,424 | +0.08(+0.52%) |
Jul 29, 2025 | 16.03 | 16.05 | 15.26 | 15.48 | 5,881,551 | -0.57(-3.55%) |
Jul 28, 2025 | 16.17 | 16.25 | 15.79 | 16.05 | 5,056,550 | +0.01(+0.06%) |
Jul 25, 2025 | 15.76 | 16.06 | 15.57 | 16.04 | 5,381,002 | +0.15(+0.94%) |
Jul 24, 2025 | 16.53 | 16.83 | 15.77 | 15.89 | 8,743,440 | -0.67(-4.05%) |
Jul 23, 2025 | 15.85 | 16.57 | 15.62 | 16.56 | 10,129,272 | +0.94(+6.02%) |
Jul 22, 2025 | 15.48 | 15.68 | 14.91 | 15.62 | 9,793,779 | -0.01(-0.06%) |
Jul 21, 2025 | 16.07 | 16.42 | 15.58 | 15.63 | 12,306,562 | +0.03(+0.19%) |
Jul 18, 2025 | 16.25 | 16.26 | 15.58 | 15.60 | 10,201,535 | -0.30(-1.89%) |
Jul 17, 2025 | 15.22 | 16.31 | 15.14 | 15.90 | 15,172,736 | +0.93(+6.21%) |
Jul 16, 2025 | 14.35 | 15.01 | 14.13 | 14.97 | 11,365,710 | +0.93(+6.62%) |
Jul 15, 2025 | 14.30 | 14.59 | 14.00 | 14.04 | 7,321,960 | -0.10(-0.71%) |
Jul 14, 2025 | 13.92 | 14.33 | 13.74 | 14.14 | 6,724,425 | +0.14(+1.00%) |
Jul 11, 2025 | 14.60 | 14.85 | 13.86 | 14.00 | 11,317,444 | -0.94(-6.29%) |
Jul 10, 2025 | 15.13 | 15.31 | 14.79 | 14.94 | 6,763,274 | -0.29(-1.90%) |
Jul 09, 2025 | 15.06 | 15.86 | 14.95 | 15.23 | 10,151,880 | +0.23(+1.53%) |
Jul 08, 2025 | 14.90 | 15.09 | 14.62 | 15.00 | 6,466,323 | +0.13(+0.87%) |
Jul 07, 2025 | 15.34 | 15.35 | 14.71 | 14.87 | 9,213,618 | -0.58(-3.75%) |
Jul 03, 2025 | 15.20 | 15.91 | 15.07 | 15.45 | 5,761,112 | +0.29(+1.91%) |
Jul 02, 2025 | 15.00 | 15.21 | 14.85 | 15.16 | 7,575,369 | +0.02(+0.13%) |