Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2025 | 20.80 | 22.41 | 20.07 | 21.43 | 657,501 | +1.03(+5.05%) |
Aug 14, 2025 | 20.01 | 20.64 | 19.79 | 20.40 | 543,931 | -0.26(-1.26%) |
Aug 13, 2025 | 20.00 | 21.06 | 19.87 | 20.66 | 746,287 | +0.98(+4.98%) |
Aug 12, 2025 | 19.72 | 20.03 | 19.26 | 19.68 | 514,183 | +0.10(+0.51%) |
Aug 11, 2025 | 20.29 | 20.73 | 19.13 | 19.58 | 440,717 | -0.53(-2.64%) |
Aug 08, 2025 | 20.15 | 20.53 | 19.59 | 20.11 | 624,709 | +0.10(+0.50%) |
Aug 07, 2025 | 20.69 | 21.65 | 19.84 | 20.01 | 662,048 | -0.36(-1.77%) |
Aug 06, 2025 | 24.89 | 24.96 | 19.89 | 20.37 | 1,633,389 | -4.51(-18.13%) |
Aug 05, 2025 | 21.65 | 25.07 | 20.79 | 24.88 | 3,221,416 | +8.18(+48.98%) |
Aug 04, 2025 | 16.08 | 16.78 | 15.90 | 16.70 | 664,360 | +0.83(+5.23%) |
Aug 01, 2025 | 16.50 | 16.50 | 15.52 | 15.87 | 625,086 | -1.05(-6.21%) |
Jul 31, 2025 | 16.71 | 17.32 | 16.61 | 16.92 | 485,925 | +0.21(+1.26%) |
Jul 30, 2025 | 18.13 | 18.29 | 16.39 | 16.71 | 642,528 | -1.17(-6.54%) |
Jul 29, 2025 | 17.95 | 18.17 | 17.42 | 17.88 | 775,473 | -0.03(-0.17%) |
Jul 28, 2025 | 18.14 | 18.14 | 17.74 | 17.91 | 351,091 | -0.21(-1.16%) |
Jul 25, 2025 | 18.82 | 18.98 | 18.04 | 18.12 | 450,848 | -0.66(-3.51%) |
Jul 24, 2025 | 19.56 | 19.59 | 18.67 | 18.78 | 382,610 | -0.83(-4.23%) |
Jul 23, 2025 | 19.52 | 19.68 | 18.96 | 19.61 | 441,728 | +0.37(+1.92%) |
Jul 22, 2025 | 18.00 | 19.72 | 17.93 | 19.24 | 958,923 | +1.41(+7.91%) |
Jul 21, 2025 | 18.67 | 18.81 | 17.80 | 17.83 | 558,821 | -0.38(-2.09%) |
Jul 18, 2025 | 18.44 | 18.67 | 18.07 | 18.21 | 2,860,207 | -0.15(-0.82%) |
Jul 17, 2025 | 18.21 | 18.50 | 17.81 | 18.36 | 990,225 | +0.06(+0.33%) |
Jul 16, 2025 | 18.01 | 18.49 | 17.31 | 18.30 | 1,388,226 | -0.04(-0.22%) |
Jul 15, 2025 | 18.98 | 19.87 | 17.97 | 18.34 | 1,018,485 | -0.24(-1.29%) |
Jul 14, 2025 | 18.00 | 18.85 | 17.64 | 18.58 | 986,125 | +0.62(+3.45%) |
Jul 11, 2025 | 17.43 | 18.65 | 17.11 | 17.96 | 1,565,171 | +0.20(+1.13%) |
Jul 10, 2025 | 16.46 | 17.82 | 16.28 | 17.76 | 551,845 | +1.32(+8.03%) |
Jul 09, 2025 | 16.76 | 16.76 | 16.00 | 16.44 | 382,031 | -0.04(-0.24%) |
Jul 08, 2025 | 16.07 | 16.61 | 15.81 | 16.48 | 875,023 | +0.41(+2.55%) |
Jul 07, 2025 | 16.61 | 16.90 | 15.99 | 16.07 | 401,544 | -0.74(-4.40%) |
Jul 03, 2025 | 16.42 | 17.00 | 16.29 | 16.81 | 255,292 | +0.54(+3.32%) |
Jul 02, 2025 | 16.02 | 16.89 | 16.02 | 16.27 | 406,845 | +0.35(+2.20%) |
Jul 01, 2025 | 15.06 | 16.56 | 15.01 | 15.92 | 403,180 | +0.73(+4.81%) |
Jun 30, 2025 | 15.28 | 15.46 | 14.88 | 15.19 | 374,365 | +0.03(+0.20%) |
Jun 27, 2025 | 15.67 | 15.67 | 14.68 | 15.16 | 664,043 | -0.40(-2.57%) |
Jun 26, 2025 | 15.07 | 15.99 | 14.99 | 15.56 | 359,952 | +0.75(+5.06%) |
Jun 25, 2025 | 14.92 | 15.15 | 14.43 | 14.81 | 418,663 | -0.08(-0.54%) |
Jun 24, 2025 | 14.88 | 15.30 | 14.47 | 14.89 | 459,883 | +0.52(+3.62%) |
Jun 23, 2025 | 14.73 | 15.04 | 14.08 | 14.37 | 606,014 | -0.63(-4.20%) |
Jun 20, 2025 | 16.16 | 16.26 | 14.98 | 15.00 | 1,189,307 | -1.10(-6.83%) |
Jun 18, 2025 | 16.09 | 16.62 | 15.94 | 16.10 | 431,149 | +0.05(+0.31%) |
Jun 17, 2025 | 16.07 | 16.56 | 15.64 | 16.05 | 388,207 | -0.48(-2.90%) |
Jun 16, 2025 | 16.29 | 16.90 | 16.16 | 16.53 | 450,723 | +0.68(+4.29%) |
Jun 13, 2025 | 15.65 | 16.11 | 15.45 | 15.85 | 361,211 | -0.16(-1.00%) |
Jun 12, 2025 | 15.41 | 16.20 | 15.39 | 16.01 | 208,507 | +0.14(+0.88%) |
Jun 11, 2025 | 15.86 | 16.09 | 15.52 | 15.87 | 333,135 | +0.24(+1.54%) |
Jun 10, 2025 | 16.10 | 16.27 | 15.29 | 15.63 | 389,496 | -0.34(-2.13%) |
Jun 09, 2025 | 15.96 | 16.38 | 15.64 | 15.97 | 439,744 | +0.46(+2.97%) |
Jun 06, 2025 | 15.33 | 15.73 | 15.03 | 15.51 | 415,192 | +0.66(+4.44%) |
Jun 05, 2025 | 14.78 | 15.13 | 14.58 | 14.85 | 235,756 | +0.02(+0.13%) |
Jun 04, 2025 | 15.30 | 15.43 | 14.68 | 14.83 | 315,693 | -0.50(-3.26%) |
Jun 03, 2025 | 13.70 | 15.42 | 13.36 | 15.33 | 675,561 | +1.80(+13.30%) |