Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2025 | 19.07 | 19.33 | 18.48 | 18.95 | 1,821,501 | +0.19(+1.01%) |
Oct 01, 2025 | 17.92 | 19.59 | 17.57 | 18.76 | 2,883,468 | +0.65(+3.59%) |
Sep 30, 2025 | 18.30 | 18.45 | 17.68 | 18.11 | 1,963,851 | -0.38(-2.06%) |
Sep 29, 2025 | 18.24 | 18.96 | 17.58 | 18.49 | 2,772,408 | +0.83(+4.70%) |
Sep 26, 2025 | 17.75 | 18.28 | 16.64 | 17.66 | 2,586,851 | +0.15(+0.86%) |
Sep 25, 2025 | 16.40 | 17.96 | 16.11 | 17.51 | 3,579,675 | +0.04(+0.23%) |
Sep 24, 2025 | 18.54 | 18.79 | 17.15 | 17.47 | 2,259,817 | -0.88(-4.80%) |
Sep 23, 2025 | 19.10 | 19.58 | 17.32 | 18.35 | 4,181,906 | -0.25(-1.34%) |
Sep 22, 2025 | 15.78 | 18.65 | 15.50 | 18.60 | 5,792,806 | +2.69(+16.91%) |
Sep 19, 2025 | 15.40 | 16.08 | 15.03 | 15.91 | 3,193,699 | +0.73(+4.81%) |
Sep 18, 2025 | 15.35 | 15.57 | 15.02 | 15.18 | 2,298,499 | -0.01(-0.07%) |
Sep 17, 2025 | 14.24 | 15.41 | 14.05 | 15.19 | 2,893,264 | +0.79(+5.49%) |
Sep 16, 2025 | 16.00 | 16.00 | 14.39 | 14.40 | 3,128,537 | -1.60(-10.00%) |
Sep 15, 2025 | 15.95 | 16.22 | 15.60 | 16.00 | 2,950,446 | +0.25(+1.59%) |
Sep 12, 2025 | 15.94 | 15.99 | 15.33 | 15.75 | 1,977,334 | +0.06(+0.38%) |
Sep 11, 2025 | 15.88 | 16.05 | 15.28 | 15.69 | 2,185,272 | -0.27(-1.69%) |
Sep 10, 2025 | 14.87 | 16.26 | 14.86 | 15.96 | 4,388,856 | +1.56(+10.83%) |
Sep 09, 2025 | 13.86 | 14.65 | 13.51 | 14.40 | 2,478,887 | +0.87(+6.43%) |
Sep 08, 2025 | 13.77 | 14.01 | 13.44 | 13.53 | 1,699,034 | -0.18(-1.31%) |
Sep 05, 2025 | 13.13 | 13.80 | 12.44 | 13.71 | 2,664,816 | +0.77(+5.95%) |
Sep 04, 2025 | 12.41 | 12.95 | 12.01 | 12.94 | 2,742,913 | +0.56(+4.52%) |
Sep 03, 2025 | 13.16 | 13.25 | 12.37 | 12.38 | 2,241,975 | -0.66(-5.06%) |
Sep 02, 2025 | 13.21 | 13.50 | 12.71 | 13.04 | 3,279,691 | -0.89(-6.36%) |
Aug 29, 2025 | 15.21 | 15.22 | 13.63 | 13.93 | 4,273,899 | -1.50(-9.75%) |
Aug 28, 2025 | 16.08 | 16.21 | 15.21 | 15.43 | 2,708,983 | -0.17(-1.09%) |
Aug 27, 2025 | 16.00 | 16.31 | 15.44 | 15.60 | 2,429,605 | -0.40(-2.50%) |
Aug 26, 2025 | 14.95 | 16.15 | 14.84 | 16.00 | 2,465,219 | +1.13(+7.60%) |
Aug 25, 2025 | 15.26 | 15.59 | 14.83 | 14.87 | 1,708,600 | -0.53(-3.44%) |
Aug 22, 2025 | 14.97 | 15.62 | 14.37 | 15.40 | 2,704,932 | +0.33(+2.19%) |
Aug 21, 2025 | 15.11 | 15.44 | 14.66 | 15.07 | 2,161,385 | -0.43(-2.77%) |
Aug 20, 2025 | 14.32 | 15.63 | 13.88 | 15.50 | 3,376,788 | +0.85(+5.80%) |
Aug 19, 2025 | 15.20 | 15.25 | 14.27 | 14.65 | 2,757,175 | -0.59(-3.87%) |
Aug 18, 2025 | 15.62 | 16.12 | 14.92 | 15.24 | 3,532,139 | -0.90(-5.58%) |
Aug 15, 2025 | 17.63 | 17.86 | 15.79 | 16.14 | 3,763,394 | -1.48(-8.40%) |
Aug 14, 2025 | 17.72 | 17.81 | 16.85 | 17.62 | 3,138,314 | -0.23(-1.29%) |
Aug 13, 2025 | 17.72 | 18.60 | 17.50 | 17.85 | 4,494,127 | -0.75(-4.03%) |
Aug 12, 2025 | 19.00 | 19.16 | 17.49 | 18.60 | 5,574,636 | -0.22(-1.20%) |
Aug 11, 2025 | 20.05 | 21.39 | 18.81 | 18.82 | 3,014,861 | -1.32(-6.58%) |
Aug 08, 2025 | 22.11 | 22.57 | 19.58 | 20.15 | 4,188,519 | -1.96(-8.86%) |
Aug 07, 2025 | 23.00 | 23.15 | 20.55 | 22.11 | 7,001,059 | -6.64(-23.10%) |
Aug 06, 2025 | 30.26 | 31.72 | 27.61 | 28.75 | 4,808,269 | -0.22(-0.76%) |
Aug 05, 2025 | 30.10 | 30.99 | 27.60 | 28.97 | 2,957,894 | -0.29(-0.99%) |
Aug 04, 2025 | 27.78 | 29.73 | 27.54 | 29.26 | 2,345,519 | +2.17(+8.01%) |