Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 21.34 | 21.51 | 20.83 | 21.46 | 32,150,028 | +0.56(+2.68%) |
Aug 29, 2025 | 20.19 | 20.97 | 20.19 | 20.90 | 18,169,248 | +0.68(+3.36%) |
Aug 28, 2025 | 20.22 | 20.40 | 20.07 | 20.22 | 11,745,630 | +0.01(+0.05%) |
Aug 27, 2025 | 20.12 | 20.24 | 19.87 | 20.21 | 12,185,693 | -0.02(-0.10%) |
Aug 26, 2025 | 19.81 | 20.26 | 19.77 | 20.23 | 14,001,907 | +0.51(+2.59%) |
Aug 25, 2025 | 19.66 | 19.82 | 19.62 | 19.72 | 14,891,746 | +0.12(+0.61%) |
Aug 22, 2025 | 19.30 | 19.80 | 19.19 | 19.60 | 12,862,627 | +0.09(+0.46%) |
Aug 21, 2025 | 19.08 | 19.55 | 19.07 | 19.51 | 15,914,478 | +0.46(+2.41%) |
Aug 20, 2025 | 18.86 | 19.11 | 18.71 | 19.05 | 18,267,370 | +0.38(+2.03%) |
Aug 19, 2025 | 19.24 | 19.27 | 18.62 | 18.67 | 16,413,636 | -0.68(-3.51%) |
Aug 18, 2025 | 19.40 | 19.49 | 19.13 | 19.35 | 16,625,541 | +0.05(+0.26%) |
Aug 15, 2025 | 18.91 | 19.37 | 18.71 | 19.30 | 18,054,980 | +0.44(+2.33%) |
Aug 14, 2025 | 18.98 | 19.17 | 18.80 | 18.86 | 16,704,004 | -0.16(-0.84%) |
Aug 13, 2025 | 19.40 | 19.42 | 18.93 | 19.02 | 20,990,184 | -0.28(-1.45%) |
Aug 12, 2025 | 19.14 | 19.35 | 18.90 | 19.30 | 20,368,382 | +0.22(+1.15%) |
Aug 11, 2025 | 18.52 | 19.20 | 18.42 | 19.08 | 18,246,974 | +0.13(+0.68%) |
Aug 08, 2025 | 18.92 | 19.22 | 18.81 | 18.95 | 17,533,368 | +0.21(+1.12%) |
Aug 07, 2025 | 18.90 | 19.02 | 18.69 | 18.74 | 18,384,314 | +0.06(+0.32%) |
Aug 06, 2025 | 18.17 | 18.71 | 18.06 | 18.68 | 23,057,962 | +0.55(+3.03%) |
Aug 05, 2025 | 16.97 | 18.16 | 16.95 | 18.13 | 28,282,252 | +0.90(+5.21%) |
Aug 04, 2025 | 16.39 | 17.26 | 16.32 | 17.23 | 15,119,963 | +1.05(+6.48%) |
Aug 01, 2025 | 16.34 | 16.44 | 15.90 | 16.18 | 19,045,846 | +0.21(+1.31%) |
Jul 31, 2025 | 15.88 | 16.39 | 15.76 | 15.97 | 22,607,624 | +0.58(+3.76%) |
Jul 30, 2025 | 15.86 | 15.97 | 15.35 | 15.40 | 27,443,050 | -0.59(-3.68%) |
Jul 29, 2025 | 15.71 | 16.01 | 15.62 | 15.98 | 18,479,990 | +0.30(+1.91%) |
Jul 28, 2025 | 15.93 | 15.97 | 15.46 | 15.69 | 17,988,900 | -0.38(-2.36%) |
Jul 25, 2025 | 15.67 | 16.12 | 15.67 | 16.06 | 28,153,738 | +0.25(+1.58%) |
Jul 24, 2025 | 15.94 | 16.13 | 15.73 | 15.82 | 14,816,334 | -0.33(-2.04%) |
Jul 23, 2025 | 16.27 | 16.48 | 16.08 | 16.14 | 19,200,534 | -0.23(-1.40%) |
Jul 22, 2025 | 16.01 | 16.49 | 15.89 | 16.37 | 22,180,682 | +0.48(+3.01%) |
Jul 21, 2025 | 15.59 | 16.16 | 15.54 | 15.89 | 16,043,900 | +0.59(+3.85%) |
Jul 18, 2025 | 15.55 | 15.57 | 15.27 | 15.31 | 14,190,400 | -0.10(-0.65%) |
Jul 17, 2025 | 15.30 | 15.48 | 15.07 | 15.41 | 13,449,941 | -0.13(-0.84%) |
Jul 16, 2025 | 15.45 | 15.66 | 15.24 | 15.54 | 14,056,019 | +0.15(+0.97%) |
Jul 15, 2025 | 15.61 | 15.63 | 15.10 | 15.39 | 14,565,878 | -0.18(-1.15%) |
Jul 14, 2025 | 15.48 | 15.81 | 15.45 | 15.57 | 12,549,541 | +0.04(+0.26%) |
Jul 11, 2025 | 15.42 | 15.61 | 15.33 | 15.53 | 14,569,736 | +0.21(+1.37%) |
Jul 10, 2025 | 15.38 | 15.41 | 15.02 | 15.32 | 11,837,151 | +0.02(+0.13%) |
Jul 09, 2025 | 15.18 | 15.38 | 15.03 | 15.30 | 13,598,336 | +0.13(+0.86%) |
Jul 08, 2025 | 16.04 | 16.07 | 15.07 | 15.17 | 23,879,400 | -0.86(-5.36%) |
Jul 07, 2025 | 15.63 | 16.06 | 15.49 | 16.02 | 13,880,003 | +0.19(+1.20%) |
Jul 03, 2025 | 15.49 | 15.89 | 15.41 | 15.84 | 12,138,454 | +0.29(+1.86%) |
Jul 02, 2025 | 15.55 | 15.69 | 15.38 | 15.55 | 14,874,340 | +0.04(+0.26%) |