Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 24.94 | 25.47 | 23.93 | 24.16 | 861,097 | -0.60(-2.42%) |
Sep 29, 2025 | 24.39 | 25.52 | 24.17 | 24.76 | 680,668 | +0.55(+2.27%) |
Sep 26, 2025 | 24.04 | 24.78 | 23.76 | 24.21 | 949,406 | +0.21(+0.88%) |
Sep 25, 2025 | 24.50 | 24.95 | 23.60 | 24.00 | 1,175,709 | -0.70(-2.83%) |
Sep 24, 2025 | 25.18 | 25.69 | 24.50 | 24.70 | 1,351,402 | -0.59(-2.33%) |
Sep 23, 2025 | 26.85 | 27.27 | 25.18 | 25.29 | 1,084,854 | -1.49(-5.56%) |
Sep 22, 2025 | 26.00 | 27.33 | 25.29 | 26.78 | 1,223,647 | +0.78(+3.00%) |
Sep 19, 2025 | 28.37 | 28.42 | 25.97 | 26.00 | 1,859,054 | -2.37(-8.35%) |
Sep 18, 2025 | 27.81 | 28.96 | 27.73 | 28.37 | 1,295,127 | +0.66(+2.38%) |
Sep 17, 2025 | 27.01 | 29.19 | 26.89 | 27.71 | 1,452,042 | +0.59(+2.18%) |
Sep 16, 2025 | 27.77 | 28.60 | 27.11 | 27.12 | 1,123,213 | -0.63(-2.27%) |
Sep 15, 2025 | 29.00 | 29.00 | 26.37 | 27.75 | 1,112,701 | -0.86(-3.01%) |
Sep 12, 2025 | 30.51 | 31.28 | 28.51 | 28.61 | 685,048 | -2.60(-8.33%) |
Sep 11, 2025 | 27.13 | 31.55 | 26.86 | 31.21 | 1,372,483 | +4.22(+15.64%) |
Sep 10, 2025 | 26.52 | 27.59 | 25.28 | 26.99 | 1,787,046 | +1.17(+4.53%) |
Sep 09, 2025 | 25.00 | 25.84 | 24.20 | 25.82 | 1,335,380 | +0.53(+2.10%) |
Sep 08, 2025 | 26.54 | 27.27 | 25.11 | 25.29 | 1,846,916 | -1.25(-4.71%) |
Sep 05, 2025 | 26.29 | 26.85 | 25.33 | 26.54 | 1,360,726 | +0.23(+0.87%) |
Sep 04, 2025 | 27.09 | 27.90 | 26.05 | 26.31 | 922,559 | -1.39(-5.02%) |
Sep 03, 2025 | 28.09 | 29.70 | 26.92 | 27.70 | 1,145,867 | +0.04(+0.14%) |
Sep 02, 2025 | 28.51 | 28.93 | 27.05 | 27.66 | 934,458 | -1.97(-6.65%) |
Aug 29, 2025 | 30.50 | 30.89 | 29.57 | 29.63 | 674,415 | -1.18(-3.83%) |
Aug 28, 2025 | 32.04 | 33.22 | 30.64 | 30.81 | 816,318 | -1.37(-4.26%) |
Aug 27, 2025 | 33.44 | 34.04 | 32.03 | 32.18 | 1,009,259 | -1.83(-5.38%) |
Aug 26, 2025 | 34.40 | 34.89 | 32.12 | 34.01 | 1,188,153 | -0.58(-1.68%) |
Aug 25, 2025 | 37.32 | 37.56 | 34.42 | 34.59 | 936,541 | -3.39(-8.93%) |
Aug 22, 2025 | 35.73 | 39.45 | 35.73 | 37.98 | 1,680,137 | +2.13(+5.94%) |
Aug 21, 2025 | 35.75 | 36.47 | 34.50 | 35.85 | 1,102,762 | -0.20(-0.55%) |
Aug 20, 2025 | 37.00 | 38.00 | 35.60 | 36.05 | 1,550,384 | -0.48(-1.31%) |
Aug 19, 2025 | 36.90 | 38.83 | 34.00 | 36.53 | 2,874,743 | -3.54(-8.83%) |
Aug 18, 2025 | 53.51 | 53.55 | 39.39 | 40.07 | 7,997,446 | -11.28(-21.97%) |
Aug 15, 2025 | 51.92 | 53.50 | 45.22 | 51.35 | 4,836,368 | -8.23(-13.81%) |
Aug 14, 2025 | 64.50 | 69.97 | 59.00 | 59.58 | 2,171,331 | -1.99(-3.23%) |
Aug 13, 2025 | 60.32 | 64.00 | 58.61 | 61.57 | 1,861,602 | +1.81(+3.03%) |
Aug 12, 2025 | 45.65 | 61.20 | 42.12 | 59.76 | 3,548,692 | +14.79(+32.89%) |
Aug 11, 2025 | 46.74 | 48.56 | 44.40 | 44.97 | 949,869 | -1.52(-3.27%) |
Aug 08, 2025 | 46.73 | 47.18 | 44.10 | 46.49 | 694,545 | -0.43(-0.92%) |
Aug 07, 2025 | 46.50 | 48.06 | 45.26 | 46.92 | 863,555 | +1.16(+2.53%) |
Aug 06, 2025 | 46.77 | 48.50 | 44.36 | 45.76 | 1,441,181 | -1.94(-4.07%) |
Aug 05, 2025 | 44.30 | 48.30 | 43.50 | 47.70 | 839,930 | +3.06(+6.85%) |
Aug 04, 2025 | 41.05 | 46.23 | 40.43 | 44.64 | 2,227,530 | +5.63(+14.43%) |