Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2025 | 40.11 | 40.76 | 38.14 | 39.49 | 164,150 | -0.86(-2.13%) |
Oct 20, 2025 | 38.89 | 41.09 | 38.35 | 40.35 | 207,229 | +2.43(+6.41%) |
Oct 17, 2025 | 38.00 | 38.58 | 36.31 | 37.92 | 277,247 | -0.49(-1.28%) |
Oct 16, 2025 | 38.95 | 40.51 | 38.25 | 38.41 | 261,727 | -1.38(-3.46%) |
Oct 15, 2025 | 34.86 | 39.90 | 34.50 | 39.79 | 634,068 | +6.33(+18.92%) |
Oct 14, 2025 | 33.77 | 35.60 | 32.94 | 33.46 | 505,070 | +0.44(+1.34%) |
Oct 13, 2025 | 34.17 | 35.33 | 32.58 | 33.02 | 553,452 | +0.47(+1.44%) |
Oct 10, 2025 | 38.48 | 38.82 | 32.17 | 32.55 | 405,590 | -6.04(-15.65%) |
Oct 09, 2025 | 39.67 | 40.89 | 37.45 | 38.59 | 477,179 | -0.84(-2.13%) |
Oct 08, 2025 | 32.54 | 39.47 | 32.13 | 39.43 | 538,632 | +7.26(+22.57%) |
Oct 07, 2025 | 33.11 | 34.23 | 31.56 | 32.17 | 575,888 | +2.31(+7.74%) |
Oct 06, 2025 | 35.50 | 35.50 | 29.77 | 29.86 | 1,775,884 | +9.58(+47.24%) |
Oct 03, 2025 | 21.60 | 21.61 | 19.95 | 20.28 | 254,961 | -1.31(-6.07%) |
Oct 02, 2025 | 21.36 | 21.89 | 20.83 | 21.59 | 179,493 | +1.39(+6.88%) |
Oct 01, 2025 | 19.39 | 20.20 | 19.39 | 20.20 | 99,304 | +0.56(+2.85%) |
Sep 30, 2025 | 19.14 | 19.70 | 19.13 | 19.64 | 74,546 | +0.10(+0.51%) |
Sep 29, 2025 | 19.21 | 20.20 | 19.21 | 19.54 | 62,208 | +0.46(+2.41%) |
Sep 26, 2025 | 19.43 | 19.72 | 18.52 | 19.08 | 83,795 | -0.44(-2.26%) |
Sep 25, 2025 | 18.57 | 19.61 | 17.99 | 19.52 | 94,584 | +0.08(+0.42%) |
Sep 24, 2025 | 20.06 | 20.36 | 18.93 | 19.44 | 92,579 | -0.06(-0.31%) |
Sep 23, 2025 | 19.33 | 20.06 | 19.09 | 19.50 | 131,166 | +0.31(+1.62%) |
Sep 22, 2025 | 18.67 | 19.88 | 18.67 | 19.19 | 239,403 | +0.55(+2.95%) |
Sep 19, 2025 | 18.61 | 19.20 | 18.32 | 18.64 | 130,891 | -0.16(-0.85%) |
Sep 18, 2025 | 17.14 | 18.96 | 16.90 | 18.80 | 465,225 | -0.28(-1.47%) |
Sep 17, 2025 | 19.17 | 19.61 | 18.30 | 19.08 | 122,357 | -0.36(-1.85%) |
Sep 16, 2025 | 19.65 | 19.71 | 19.15 | 19.44 | 94,966 | -0.15(-0.78%) |
Sep 15, 2025 | 19.15 | 19.61 | 18.75 | 19.59 | 94,500 | +0.63(+3.33%) |
Sep 12, 2025 | 18.64 | 19.40 | 18.13 | 18.96 | 274,471 | +0.65(+3.55%) |
Sep 11, 2025 | 18.99 | 19.28 | 18.16 | 18.31 | 218,293 | -0.95(-4.93%) |
Sep 10, 2025 | 20.25 | 20.43 | 18.91 | 19.26 | 304,438 | +0.86(+4.70%) |
Sep 09, 2025 | 17.54 | 18.40 | 17.54 | 18.40 | 196,027 | +1.04(+5.97%) |
Sep 08, 2025 | 17.54 | 17.64 | 16.92 | 17.36 | 150,726 | +0.05(+0.29%) |
Sep 05, 2025 | 18.82 | 18.82 | 17.11 | 17.31 | 325,604 | -2.70(-13.48%) |
Sep 04, 2025 | 19.43 | 20.01 | 19.00 | 20.01 | 67,833 | -0.04(-0.22%) |
Sep 03, 2025 | 20.00 | 20.41 | 19.76 | 20.05 | 35,309 | -0.05(-0.26%) |
Sep 02, 2025 | 19.00 | 20.12 | 18.77 | 20.10 | 109,935 | -0.11(-0.53%) |
Aug 29, 2025 | 21.26 | 21.55 | 20.08 | 20.21 | 90,596 | -1.59(-7.30%) |
Aug 28, 2025 | 21.80 | 22.32 | 21.33 | 21.80 | 145,353 | +0.44(+2.07%) |
Aug 27, 2025 | 21.14 | 21.53 | 20.90 | 21.36 | 64,606 | +0.07(+0.33%) |
Aug 26, 2025 | 21.88 | 22.05 | 20.87 | 21.29 | 141,927 | +0.81(+3.96%) |
Aug 25, 2025 | 20.98 | 20.99 | 20.11 | 20.48 | 100,711 | -1.12(-5.19%) |
Aug 22, 2025 | 20.29 | 21.76 | 20.18 | 21.60 | 283,173 | +0.99(+4.80%) |
Aug 21, 2025 | 21.09 | 21.09 | 20.42 | 20.61 | 61,621 | -0.40(-1.90%) |
Aug 20, 2025 | 20.56 | 21.31 | 19.23 | 21.01 | 124,563 | -0.31(-1.47%) |
Aug 19, 2025 | 23.16 | 23.16 | 21.27 | 21.32 | 161,909 | -2.65(-11.04%) |
Aug 18, 2025 | 24.11 | 24.60 | 23.53 | 23.97 | 62,021 | -0.39(-1.61%) |
Aug 15, 2025 | 24.95 | 24.95 | 24.00 | 24.36 | 114,233 | -1.00(-3.95%) |
Aug 14, 2025 | 24.98 | 26.59 | 24.96 | 25.36 | 179,872 | -0.99(-3.75%) |
Aug 13, 2025 | 25.11 | 26.90 | 24.96 | 26.35 | 220,217 | +2.58(+10.85%) |
Aug 12, 2025 | 23.35 | 23.78 | 22.15 | 23.77 | 125,056 | +0.69(+2.99%) |
Aug 11, 2025 | 22.44 | 24.75 | 22.37 | 23.08 | 282,391 | -0.12(-0.52%) |
Aug 08, 2025 | 23.52 | 24.18 | 22.66 | 23.20 | 290,816 | +0.06(+0.26%) |
Aug 07, 2025 | 21.72 | 23.94 | 21.72 | 23.14 | 260,862 | +2.37(+11.41%) |
Aug 06, 2025 | 21.23 | 21.54 | 19.36 | 20.77 | 463,983 | -3.11(-13.02%) |
Aug 05, 2025 | 24.73 | 24.79 | 23.28 | 23.88 | 293,140 | -0.66(-2.69%) |
Aug 04, 2025 | 23.86 | 24.77 | 23.69 | 24.54 | 170,482 | +1.37(+5.91%) |