Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2025 | 52.63 | 53.07 | 50.52 | 51.32 | 134,980 | -2.35(-4.39%) |
Oct 20, 2025 | 55.18 | 57.50 | 52.99 | 53.68 | 275,021 | +2.35(+4.58%) |
Oct 17, 2025 | 49.54 | 51.84 | 47.93 | 51.33 | 454,055 | -0.12(-0.24%) |
Oct 16, 2025 | 50.13 | 53.30 | 48.05 | 51.45 | 856,399 | +5.05(+10.89%) |
Oct 15, 2025 | 46.59 | 46.70 | 44.42 | 46.40 | 230,978 | +2.32(+5.26%) |
Oct 14, 2025 | 44.29 | 46.73 | 43.97 | 44.08 | 113,784 | -2.81(-5.99%) |
Oct 13, 2025 | 46.20 | 47.15 | 44.76 | 46.89 | 267,568 | +5.22(+12.52%) |
Oct 10, 2025 | 47.47 | 47.48 | 40.86 | 41.67 | 249,964 | -5.35(-11.38%) |
Oct 09, 2025 | 47.32 | 49.17 | 45.71 | 47.02 | 215,510 | -2.21(-4.49%) |
Oct 08, 2025 | 45.59 | 49.44 | 49.23 | 286,292 | +5.09(+11.53%) | |
Oct 07, 2025 | 48.63 | 48.63 | 43.00 | 44.14 | 362,077 | -2.62(-5.60%) |
Oct 06, 2025 | 48.87 | 51.46 | 46.08 | 46.76 | 430,539 | +1.46(+3.22%) |
Oct 03, 2025 | 44.11 | 47.11 | 43.91 | 45.30 | 481,955 | +2.06(+4.76%) |
Oct 02, 2025 | 43.93 | 44.26 | 42.17 | 43.24 | 430,826 | +0.72(+1.70%) |
Oct 01, 2025 | 35.49 | 42.61 | 35.49 | 42.52 | 677,750 | +6.28(+17.33%) |
Sep 30, 2025 | 34.88 | 36.82 | 34.80 | 36.24 | 310,685 | +1.48(+4.26%) |
Sep 29, 2025 | 33.08 | 35.50 | 33.08 | 34.76 | 454,590 | +2.68(+8.35%) |
Sep 26, 2025 | 32.56 | 32.70 | 31.21 | 32.08 | 170,676 | +0.22(+0.69%) |
Sep 25, 2025 | 32.15 | 32.77 | 30.96 | 31.86 | 246,211 | -2.08(-6.14%) |
Sep 24, 2025 | 35.21 | 35.23 | 32.60 | 33.94 | 739,782 | -2.21(-6.12%) |
Sep 23, 2025 | 35.67 | 37.15 | 35.60 | 36.15 | 570,504 | +0.84(+2.39%) |
Sep 22, 2025 | 35.27 | 36.41 | 34.05 | 35.31 | 432,464 | +0.79(+2.29%) |
Sep 19, 2025 | 34.49 | 34.89 | 33.06 | 34.52 | 344,902 | -2.75(-7.39%) |
Sep 18, 2025 | 34.84 | 37.88 | 34.70 | 37.27 | 214,814 | +3.73(+11.13%) |
Sep 17, 2025 | 32.58 | 33.76 | 32.00 | 33.54 | 153,287 | +0.42(+1.28%) |
Sep 16, 2025 | 32.87 | 33.35 | 32.45 | 33.12 | 156,411 | +0.42(+1.27%) |
Sep 15, 2025 | 32.37 | 33.72 | 32.21 | 32.70 | 249,748 | +0.23(+0.71%) |
Sep 12, 2025 | 31.05 | 32.84 | 30.94 | 32.47 | 244,736 | +2.66(+8.92%) |
Sep 11, 2025 | 28.70 | 31.87 | 28.70 | 29.81 | 571,097 | +3.84(+14.79%) |
Sep 10, 2025 | 25.92 | 26.72 | 25.67 | 25.97 | 645,684 | +1.70(+6.98%) |
Sep 09, 2025 | 23.28 | 24.76 | 22.98 | 24.27 | 638,950 | +1.29(+5.63%) |
Sep 08, 2025 | 22.60 | 23.21 | 21.98 | 22.98 | 100,646 | +0.08(+0.35%) |
Sep 05, 2025 | 21.84 | 22.93 | 21.30 | 22.90 | 269,790 | +2.27(+11.00%) |
Sep 04, 2025 | 18.94 | 20.63 | 18.81 | 20.63 | 59,926 | +1.77(+9.41%) |
Sep 03, 2025 | 18.85 | 18.98 | 18.44 | 18.86 | 102,111 | +0.08(+0.40%) |
Sep 02, 2025 | 17.97 | 18.78 | 17.48 | 18.78 | 79,395 | -0.21(-1.10%) |
Aug 29, 2025 | 20.19 | 20.19 | 18.72 | 18.99 | 85,590 | -1.04(-5.21%) |
Aug 28, 2025 | 19.03 | 20.15 | 18.98 | 20.03 | 89,164 | +1.35(+7.25%) |
Aug 27, 2025 | 18.40 | 18.91 | 18.35 | 18.68 | 42,614 | +0.42(+2.27%) |
Aug 26, 2025 | 18.13 | 18.75 | 18.10 | 18.26 | 47,461 | +0.05(+0.29%) |
Aug 25, 2025 | 18.38 | 18.71 | 18.21 | 18.21 | 43,765 | -0.46(-2.46%) |
Aug 22, 2025 | 18.67 | 19.50 | 18.25 | 18.67 | 93,335 | +0.61(+3.38%) |
Aug 21, 2025 | 18.50 | 18.62 | 18.04 | 18.06 | 49,056 | -0.44(-2.38%) |
Aug 20, 2025 | 18.98 | 19.06 | 17.30 | 18.50 | 136,586 | -1.62(-8.07%) |
Aug 19, 2025 | 20.41 | 20.86 | 19.93 | 20.12 | 64,158 | -0.53(-2.55%) |
Aug 18, 2025 | 19.76 | 20.69 | 19.76 | 20.65 | 90,280 | +0.86(+4.34%) |
Aug 15, 2025 | 20.53 | 20.53 | 19.36 | 19.79 | 105,802 | -1.55(-7.26%) |
Aug 14, 2025 | 20.62 | 21.43 | 20.00 | 21.34 | 67,088 | +0.38(+1.81%) |
Aug 13, 2025 | 22.27 | 22.37 | 20.67 | 20.96 | 140,252 | -1.22(-5.50%) |
Aug 12, 2025 | 21.16 | 22.42 | 20.64 | 22.18 | 112,013 | +1.29(+6.19%) |
Aug 11, 2025 | 21.28 | 21.93 | 20.20 | 20.89 | 231,554 | +1.60(+8.28%) |
Aug 08, 2025 | 17.23 | 19.38 | 17.14 | 19.29 | 147,573 | +2.10(+12.23%) |
Aug 07, 2025 | 17.89 | 18.10 | 16.88 | 17.19 | 114,803 | +0.95(+5.83%) |
Aug 06, 2025 | 15.99 | 16.27 | 15.67 | 16.24 | 57,017 | -0.14(-0.84%) |
Aug 05, 2025 | 16.43 | 16.75 | 15.81 | 16.38 | 41,561 | +0.45(+2.80%) |
Aug 04, 2025 | 15.54 | 15.98 | 15.45 | 15.93 | 49,416 | +0.83(+5.52%) |