Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 16.91 | 17.29 | 15.57 | 15.98 | 28,060,928 | -0.62(-3.73%) |
Aug 28, 2025 | 17.00 | 17.60 | 16.46 | 16.60 | 31,163,194 | -0.10(-0.60%) |
Aug 27, 2025 | 16.42 | 16.77 | 15.92 | 16.70 | 25,136,714 | +0.23(+1.40%) |
Aug 26, 2025 | 15.92 | 16.53 | 15.84 | 16.47 | 28,172,702 | +0.52(+3.26%) |
Aug 25, 2025 | 16.01 | 16.40 | 15.57 | 15.95 | 23,605,264 | -0.10(-0.62%) |
Aug 22, 2025 | 15.53 | 16.78 | 15.33 | 16.05 | 27,002,204 | +0.28(+1.78%) |
Aug 21, 2025 | 15.60 | 16.25 | 15.23 | 15.77 | 20,641,084 | +0.05(+0.32%) |
Aug 20, 2025 | 15.09 | 15.79 | 14.03 | 15.72 | 31,962,168 | +0.38(+2.48%) |
Aug 19, 2025 | 16.16 | 16.40 | 14.98 | 15.34 | 29,181,416 | -1.00(-6.12%) |
Aug 18, 2025 | 14.88 | 16.92 | 14.66 | 16.34 | 70,549,952 | +2.25(+15.97%) |
Aug 15, 2025 | 14.55 | 14.56 | 13.53 | 14.09 | 17,802,056 | -0.46(-3.16%) |
Aug 14, 2025 | 14.62 | 15.00 | 13.98 | 14.55 | 20,727,520 | -0.25(-1.69%) |
Aug 13, 2025 | 15.24 | 15.85 | 14.23 | 14.80 | 24,670,212 | -0.17(-1.14%) |
Aug 12, 2025 | 14.01 | 15.13 | 13.83 | 14.97 | 25,503,304 | +0.94(+6.70%) |
Aug 11, 2025 | 14.27 | 14.58 | 13.90 | 14.03 | 19,061,112 | -0.17(-1.20%) |
Aug 08, 2025 | 14.19 | 14.49 | 13.61 | 14.20 | 19,089,206 | -0.04(-0.28%) |
Aug 07, 2025 | 14.98 | 15.36 | 13.65 | 14.24 | 28,925,520 | -0.54(-3.62%) |
Aug 06, 2025 | 14.82 | 15.20 | 14.10 | 14.78 | 32,623,014 | -0.12(-0.77%) |
Aug 05, 2025 | 13.80 | 14.90 | 13.55 | 14.89 | 43,349,632 | +0.94(+6.74%) |
Aug 04, 2025 | 12.83 | 13.95 | 12.35 | 13.95 | 41,181,360 | +1.43(+11.42%) |
Aug 01, 2025 | 12.47 | 13.07 | 11.40 | 12.52 | 50,626,720 | -0.62(-4.72%) |
Jul 31, 2025 | 12.57 | 14.06 | 12.20 | 13.14 | 138,000,528 | +3.11(+31.01%) |
Jul 30, 2025 | 10.05 | 10.40 | 9.790 | 10.03 | 28,271,408 | -0.09(-0.89%) |
Jul 29, 2025 | 10.32 | 10.35 | 9.800 | 10.12 | 22,792,528 | -0.46(-4.35%) |
Jul 28, 2025 | 10.98 | 11.01 | 10.33 | 10.58 | 20,488,614 | -0.17(-1.58%) |
Jul 25, 2025 | 11.40 | 11.51 | 10.73 | 10.75 | 17,605,576 | -0.45(-4.02%) |
Jul 24, 2025 | 11.04 | 11.45 | 10.80 | 11.20 | 19,811,780 | +0.27(+2.47%) |
Jul 23, 2025 | 11.09 | 11.23 | 10.55 | 10.93 | 17,519,268 | -0.02(-0.18%) |
Jul 22, 2025 | 11.12 | 11.13 | 10.35 | 10.95 | 22,537,268 | -0.14(-1.26%) |
Jul 21, 2025 | 12.19 | 12.21 | 11.00 | 11.09 | 42,434,512 | -0.84(-7.04%) |
Jul 18, 2025 | 11.47 | 12.15 | 11.20 | 11.93 | 55,754,904 | +1.02(+9.35%) |
Jul 17, 2025 | 10.18 | 11.24 | 10.08 | 10.91 | 54,567,260 | +0.85(+8.45%) |
Jul 16, 2025 | 10.07 | 10.42 | 9.750 | 10.06 | 28,810,808 | +0.09(+0.90%) |
Jul 15, 2025 | 9.700 | 10.25 | 9.603 | 9.970 | 36,506,224 | +0.45(+4.73%) |
Jul 14, 2025 | 9.280 | 9.690 | 9.235 | 9.520 | 22,514,752 | +0.34(+3.70%) |
Jul 11, 2025 | 9.330 | 9.390 | 9.020 | 9.180 | 17,617,448 | -0.15(-1.61%) |
Jul 10, 2025 | 9.490 | 9.636 | 9.280 | 9.330 | 18,087,458 | -0.18(-1.89%) |
Jul 09, 2025 | 9.350 | 9.580 | 9.130 | 9.510 | 24,398,240 | +0.29(+3.15%) |
Jul 08, 2025 | 9.840 | 9.850 | 9.200 | 9.220 | 26,889,448 | -0.44(-4.55%) |
Jul 07, 2025 | 10.16 | 10.17 | 9.350 | 9.660 | 31,252,188 | -0.79(-7.56%) |
Jul 03, 2025 | 10.60 | 10.67 | 10.26 | 10.45 | 17,883,840 | -0.11(-1.04%) |
Jul 02, 2025 | 9.840 | 10.62 | 9.770 | 10.56 | 45,695,360 | +0.80(+8.20%) |