Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 18.52 | 18.60 | 17.70 | 17.90 | 979,518 | -0.40(-2.19%) |
Oct 02, 2025 | 19.93 | 19.93 | 17.91 | 18.30 | 1,629,705 | -1.38(-7.01%) |
Oct 01, 2025 | 20.62 | 20.77 | 19.52 | 19.68 | 839,879 | -0.96(-4.65%) |
Sep 30, 2025 | 20.56 | 21.06 | 20.21 | 20.64 | 1,102,320 | +0.18(+0.88%) |
Sep 29, 2025 | 19.00 | 20.82 | 18.98 | 20.46 | 1,313,480 | +1.64(+8.71%) |
Sep 26, 2025 | 18.99 | 18.99 | 18.49 | 18.82 | 266,761 | +0.03(+0.16%) |
Sep 25, 2025 | 18.86 | 18.98 | 18.39 | 18.79 | 516,540 | -0.39(-2.03%) |
Sep 24, 2025 | 18.95 | 19.30 | 18.87 | 19.18 | 443,554 | +0.36(+1.91%) |
Sep 23, 2025 | 19.29 | 19.36 | 18.72 | 18.82 | 287,297 | -0.30(-1.57%) |
Sep 22, 2025 | 18.62 | 19.38 | 18.62 | 19.12 | 489,477 | +0.31(+1.65%) |
Sep 19, 2025 | 19.57 | 19.66 | 18.75 | 18.81 | 639,833 | -0.81(-4.13%) |
Sep 18, 2025 | 19.22 | 19.82 | 19.22 | 19.62 | 824,084 | +0.21(+1.08%) |
Sep 17, 2025 | 19.68 | 19.73 | 19.15 | 19.41 | 485,846 | -0.49(-2.46%) |
Sep 16, 2025 | 20.47 | 20.53 | 19.83 | 19.90 | 613,087 | -0.38(-1.87%) |
Sep 15, 2025 | 19.67 | 20.61 | 19.65 | 20.28 | 865,331 | +0.61(+3.10%) |
Sep 12, 2025 | 19.27 | 19.73 | 19.24 | 19.67 | 450,432 | +0.28(+1.44%) |
Sep 11, 2025 | 19.60 | 19.61 | 19.05 | 19.39 | 708,009 | -0.29(-1.47%) |
Sep 10, 2025 | 19.79 | 19.91 | 19.44 | 19.68 | 857,568 | +0.09(+0.46%) |
Sep 09, 2025 | 19.37 | 19.68 | 19.10 | 19.59 | 1,114,237 | +0.29(+1.50%) |
Sep 08, 2025 | 17.92 | 19.36 | 17.89 | 19.30 | 1,737,242 | +1.48(+8.31%) |
Sep 05, 2025 | 17.83 | 17.94 | 17.48 | 17.82 | 993,349 | +0.02(+0.11%) |
Sep 04, 2025 | 17.55 | 18.15 | 17.50 | 17.80 | 1,235,848 | +0.05(+0.28%) |
Sep 03, 2025 | 16.75 | 18.27 | 16.62 | 17.75 | 2,416,305 | +1.70(+10.59%) |
Sep 02, 2025 | 16.00 | 16.11 | 15.69 | 16.05 | 429,284 | -0.20(-1.23%) |
Aug 29, 2025 | 16.76 | 16.79 | 16.20 | 16.25 | 393,886 | -0.51(-3.04%) |
Aug 28, 2025 | 16.50 | 16.80 | 16.40 | 16.76 | 512,110 | +0.35(+2.13%) |
Aug 27, 2025 | 16.51 | 16.61 | 16.32 | 16.41 | 317,802 | -0.05(-0.30%) |
Aug 26, 2025 | 16.16 | 16.77 | 16.16 | 16.46 | 640,039 | +0.38(+2.36%) |
Aug 25, 2025 | 15.87 | 16.62 | 15.81 | 16.08 | 1,367,098 | +0.04(+0.25%) |
Aug 22, 2025 | 16.04 | 16.58 | 16.00 | 16.04 | 765,330 | +0.00(+0.00%) |
Aug 21, 2025 | 15.90 | 16.26 | 15.45 | 16.04 | 1,004,735 | +0.26(+1.65%) |
Aug 20, 2025 | 16.45 | 16.47 | 15.51 | 15.78 | 1,005,755 | -0.39(-2.41%) |
Aug 19, 2025 | 17.70 | 17.72 | 15.58 | 16.17 | 2,462,624 | -0.84(-4.94%) |
Aug 18, 2025 | 16.55 | 17.05 | 16.29 | 17.01 | 1,921,740 | +0.69(+4.23%) |
Aug 15, 2025 | 15.60 | 16.43 | 15.37 | 16.32 | 1,475,194 | +0.92(+5.97%) |
Aug 14, 2025 | 16.28 | 16.32 | 15.38 | 15.40 | 899,319 | -1.05(-6.38%) |
Aug 13, 2025 | 16.57 | 16.74 | 16.22 | 16.45 | 488,061 | +0.01(+0.06%) |
Aug 12, 2025 | 16.00 | 16.49 | 15.70 | 16.44 | 629,167 | +0.46(+2.88%) |
Aug 11, 2025 | 15.91 | 16.54 | 15.84 | 15.98 | 417,581 | +0.06(+0.38%) |
Aug 08, 2025 | 16.25 | 16.26 | 15.90 | 15.92 | 339,811 | -0.35(-2.18%) |
Aug 07, 2025 | 16.45 | 16.52 | 16.07 | 16.27 | 256,164 | -0.17(-1.00%) |
Aug 06, 2025 | 16.17 | 16.46 | 16.16 | 16.44 | 456,179 | +0.27(+1.67%) |
Aug 05, 2025 | 16.30 | 16.49 | 16.01 | 16.17 | 409,556 | -0.06(-0.37%) |
Aug 04, 2025 | 16.00 | 16.29 | 15.99 | 16.23 | 324,689 | +0.37(+2.33%) |