Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2025 | 22.16 | 22.57 | 22.01 | 22.20 | 1,309,130 | +0.18(+0.82%) |
Sep 10, 2025 | 22.31 | 22.74 | 22.00 | 22.02 | 1,068,364 | -0.18(-0.81%) |
Sep 09, 2025 | 22.72 | 22.80 | 21.82 | 22.20 | 1,079,811 | -0.78(-3.39%) |
Sep 08, 2025 | 22.42 | 23.07 | 22.25 | 22.98 | 1,539,300 | +0.61(+2.73%) |
Sep 05, 2025 | 22.07 | 22.50 | 21.80 | 22.37 | 1,562,134 | +0.09(+0.40%) |
Sep 04, 2025 | 23.29 | 23.79 | 21.96 | 22.28 | 2,113,899 | +0.27(+1.23%) |
Sep 03, 2025 | 22.57 | 22.74 | 21.70 | 22.01 | 1,596,827 | -0.51(-2.26%) |
Sep 02, 2025 | 21.95 | 22.52 | 21.78 | 22.52 | 1,428,775 | +0.13(+0.58%) |
Aug 29, 2025 | 22.09 | 22.50 | 21.88 | 22.39 | 1,303,950 | +0.37(+1.68%) |
Aug 28, 2025 | 21.76 | 22.06 | 21.50 | 22.02 | 2,278,980 | +0.22(+1.01%) |
Aug 27, 2025 | 21.32 | 21.80 | 21.28 | 21.80 | 1,241,871 | +0.27(+1.25%) |
Aug 26, 2025 | 21.36 | 21.93 | 21.34 | 21.53 | 2,361,989 | +0.32(+1.51%) |
Aug 25, 2025 | 19.92 | 21.21 | 19.80 | 21.21 | 2,346,657 | +1.73(+8.88%) |
Aug 22, 2025 | 18.81 | 19.64 | 18.68 | 19.48 | 1,291,755 | +0.79(+4.23%) |
Aug 21, 2025 | 18.42 | 18.72 | 18.41 | 18.69 | 820,222 | +0.27(+1.47%) |
Aug 20, 2025 | 18.52 | 18.71 | 18.04 | 18.42 | 898,538 | -0.11(-0.59%) |
Aug 19, 2025 | 18.59 | 18.77 | 18.37 | 18.53 | 923,896 | -0.12(-0.64%) |
Aug 18, 2025 | 18.58 | 18.75 | 18.45 | 18.65 | 979,231 | +0.09(+0.48%) |
Aug 15, 2025 | 18.50 | 18.74 | 18.25 | 18.56 | 1,201,913 | +0.04(+0.22%) |
Aug 14, 2025 | 18.51 | 18.69 | 18.32 | 18.52 | 1,391,338 | +0.01(+0.05%) |
Aug 13, 2025 | 18.10 | 18.52 | 17.74 | 18.51 | 1,332,533 | +0.41(+2.27%) |
Aug 12, 2025 | 17.82 | 18.24 | 17.67 | 18.10 | 1,625,519 | +0.29(+1.63%) |
Aug 11, 2025 | 17.95 | 18.27 | 17.60 | 17.81 | 1,239,245 | -0.19(-1.06%) |
Aug 08, 2025 | 16.96 | 18.12 | 16.96 | 18.00 | 1,970,225 | +1.14(+6.76%) |
Aug 07, 2025 | 16.61 | 17.32 | 16.00 | 16.86 | 1,453,141 | +1.04(+6.57%) |
Aug 06, 2025 | 16.01 | 16.02 | 15.69 | 15.82 | 1,272,109 | -0.14(-0.88%) |
Aug 05, 2025 | 15.98 | 16.06 | 15.79 | 15.96 | 752,462 | +0.18(+1.14%) |
Aug 04, 2025 | 15.73 | 15.87 | 15.62 | 15.78 | 606,859 | +0.14(+0.90%) |
Aug 01, 2025 | 15.76 | 15.82 | 15.43 | 15.64 | 1,103,314 | -0.49(-3.04%) |
Jul 31, 2025 | 15.99 | 16.27 | 15.75 | 16.13 | 901,839 | +0.13(+0.81%) |
Jul 30, 2025 | 16.36 | 16.50 | 15.96 | 16.00 | 790,966 | -0.29(-1.78%) |
Jul 29, 2025 | 16.75 | 16.75 | 16.13 | 16.29 | 1,292,085 | -0.24(-1.45%) |
Jul 28, 2025 | 16.86 | 16.91 | 16.43 | 16.53 | 643,420 | -0.33(-1.96%) |
Jul 25, 2025 | 16.89 | 16.91 | 16.60 | 16.86 | 624,365 | +0.07(+0.42%) |
Jul 24, 2025 | 16.78 | 17.01 | 16.65 | 16.79 | 904,556 | -0.19(-1.12%) |
Jul 23, 2025 | 16.93 | 17.01 | 16.69 | 16.98 | 852,673 | +0.19(+1.13%) |
Jul 22, 2025 | 17.18 | 17.27 | 16.51 | 16.79 | 1,465,957 | -0.43(-2.50%) |
Jul 21, 2025 | 17.31 | 17.40 | 17.07 | 17.22 | 851,875 | +0.16(+0.94%) |
Jul 18, 2025 | 17.17 | 17.24 | 17.00 | 17.06 | 1,221,696 | -0.02(-0.12%) |
Jul 17, 2025 | 16.68 | 17.14 | 16.63 | 17.08 | 1,149,501 | +0.40(+2.40%) |
Jul 16, 2025 | 16.27 | 16.81 | 16.10 | 16.68 | 1,315,363 | +0.39(+2.39%) |
Jul 15, 2025 | 16.81 | 16.81 | 16.20 | 16.29 | 1,536,365 | -0.41(-2.46%) |
Jul 14, 2025 | 16.08 | 16.71 | 16.08 | 16.70 | 995,035 | +0.48(+2.96%) |
Jul 11, 2025 | 16.29 | 16.32 | 15.91 | 16.22 | 923,696 | -0.08(-0.49%) |
Jul 10, 2025 | 16.00 | 16.33 | 15.90 | 16.30 | 1,598,955 | +0.39(+2.45%) |
Jul 09, 2025 | 15.66 | 15.92 | 15.37 | 15.91 | 1,283,424 | +0.63(+4.12%) |
Jul 08, 2025 | 15.39 | 15.44 | 15.00 | 15.28 | 1,487,734 | -0.01(-0.07%) |
Jul 07, 2025 | 15.30 | 15.67 | 15.10 | 15.29 | 1,291,131 | -0.10(-0.65%) |
Jul 03, 2025 | 15.26 | 15.46 | 15.11 | 15.39 | 990,152 | +0.12(+0.79%) |
Jul 02, 2025 | 14.57 | 15.33 | 14.39 | 15.27 | 2,045,151 | +1.20(+8.53%) |