Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2025 | 23.38 | 23.50 | 21.91 | 22.84 | 101,480,792 | +2.65(+13.13%) |
Sep 16, 2025 | 20.06 | 20.25 | 19.60 | 20.19 | 25,688,572 | -0.25(-1.22%) |
Sep 15, 2025 | 18.83 | 20.50 | 18.77 | 20.44 | 25,418,286 | +1.82(+9.77%) |
Sep 12, 2025 | 18.38 | 18.83 | 18.30 | 18.62 | 29,849,432 | +0.30(+1.64%) |
Sep 11, 2025 | 19.04 | 19.16 | 18.31 | 18.32 | 16,129,147 | -0.64(-3.38%) |
Sep 10, 2025 | 18.50 | 19.35 | 18.46 | 18.96 | 27,605,620 | +0.57(+3.10%) |
Sep 09, 2025 | 17.77 | 18.41 | 17.63 | 18.39 | 23,078,866 | +0.68(+3.84%) |
Sep 08, 2025 | 16.96 | 17.76 | 16.92 | 17.71 | 21,659,916 | +1.05(+6.30%) |
Sep 05, 2025 | 16.96 | 17.45 | 16.49 | 16.66 | 15,869,492 | -0.13(-0.77%) |
Sep 04, 2025 | 16.90 | 16.95 | 16.29 | 16.79 | 17,968,984 | -0.13(-0.77%) |
Sep 03, 2025 | 16.86 | 18.30 | 16.84 | 16.92 | 50,794,888 | +0.12(+0.71%) |
Sep 02, 2025 | 15.56 | 16.89 | 15.56 | 16.80 | 23,023,948 | +0.58(+3.58%) |
Aug 29, 2025 | 16.14 | 16.29 | 15.72 | 16.22 | 17,113,378 | +0.08(+0.53%) |
Aug 28, 2025 | 16.36 | 16.50 | 15.98 | 16.14 | 10,707,176 | -0.11(-0.71%) |
Aug 27, 2025 | 16.74 | 16.81 | 16.18 | 16.25 | 19,833,936 | -0.55(-3.27%) |
Aug 26, 2025 | 17.03 | 17.05 | 16.63 | 16.80 | 15,230,957 | -0.25(-1.47%) |
Aug 25, 2025 | 17.00 | 17.42 | 17.00 | 17.05 | 17,567,560 | +0.04(+0.24%) |
Aug 22, 2025 | 15.78 | 17.10 | 15.75 | 17.01 | 24,360,692 | +1.20(+7.59%) |
Aug 21, 2025 | 15.48 | 15.83 | 15.25 | 15.81 | 13,933,595 | +0.24(+1.54%) |
Aug 20, 2025 | 15.44 | 15.59 | 14.79 | 15.57 | 17,362,940 | +0.00(+0.00%) |
Aug 19, 2025 | 16.05 | 16.28 | 15.53 | 15.57 | 14,260,233 | -0.45(-2.81%) |
Aug 18, 2025 | 15.83 | 16.06 | 15.46 | 16.02 | 19,737,304 | +0.20(+1.26%) |
Aug 15, 2025 | 14.69 | 16.11 | 14.69 | 15.82 | 35,423,276 | +1.20(+8.21%) |
Aug 14, 2025 | 14.33 | 14.72 | 14.33 | 14.62 | 13,061,348 | +0.04(+0.27%) |
Aug 13, 2025 | 13.99 | 14.63 | 13.93 | 14.58 | 21,159,040 | +0.70(+5.04%) |
Aug 12, 2025 | 13.60 | 13.98 | 13.59 | 13.88 | 16,297,873 | +0.42(+3.12%) |
Aug 11, 2025 | 13.41 | 13.68 | 13.16 | 13.46 | 19,422,708 | +0.05(+0.37%) |
Aug 08, 2025 | 14.26 | 14.40 | 13.39 | 13.41 | 24,335,974 | -0.80(-5.63%) |
Aug 07, 2025 | 13.95 | 14.67 | 13.56 | 14.21 | 45,086,068 | +0.22(+1.57%) |
Aug 06, 2025 | 14.41 | 14.43 | 13.75 | 13.99 | 44,970,584 | -0.52(-3.58%) |
Aug 05, 2025 | 14.35 | 14.58 | 14.25 | 14.51 | 26,763,878 | +0.43(+3.05%) |
Aug 04, 2025 | 14.03 | 14.26 | 13.90 | 14.08 | 20,536,592 | +0.46(+3.38%) |
Aug 01, 2025 | 13.81 | 13.90 | 13.53 | 13.62 | 17,533,056 | -0.44(-3.13%) |
Jul 31, 2025 | 14.06 | 14.17 | 13.91 | 14.06 | 15,816,136 | +0.04(+0.29%) |
Jul 30, 2025 | 14.04 | 14.13 | 13.71 | 14.02 | 20,946,222 | -0.02(-0.14%) |
Jul 29, 2025 | 14.22 | 14.31 | 13.85 | 14.04 | 13,306,007 | -0.12(-0.85%) |
Jul 28, 2025 | 14.39 | 14.59 | 14.14 | 14.16 | 10,904,322 | -0.14(-0.98%) |
Jul 25, 2025 | 14.39 | 14.41 | 14.12 | 14.30 | 13,869,746 | -0.08(-0.56%) |
Jul 24, 2025 | 14.73 | 14.91 | 14.35 | 14.38 | 15,252,024 | -0.35(-2.38%) |
Jul 23, 2025 | 15.00 | 15.01 | 14.58 | 14.73 | 12,178,202 | -0.13(-0.87%) |
Jul 22, 2025 | 14.73 | 15.03 | 14.50 | 14.86 | 9,545,684 | +0.09(+0.61%) |
Jul 21, 2025 | 14.91 | 15.27 | 14.75 | 14.77 | 15,079,473 | +0.01(+0.07%) |
Jul 18, 2025 | 14.81 | 14.83 | 14.38 | 14.76 | 11,646,856 | +0.00(+0.00%) |
Jul 17, 2025 | 14.98 | 15.07 | 14.70 | 14.76 | 11,081,393 | -0.17(-1.14%) |
Jul 16, 2025 | 14.96 | 15.18 | 14.64 | 14.93 | 11,436,223 | +0.05(+0.34%) |
Jul 15, 2025 | 15.03 | 15.04 | 14.71 | 14.88 | 12,822,804 | -0.04(-0.27%) |
Jul 14, 2025 | 14.93 | 15.11 | 14.81 | 14.92 | 11,369,170 | +0.01(+0.07%) |
Jul 11, 2025 | 15.18 | 15.40 | 14.81 | 14.91 | 10,846,612 | -0.41(-2.68%) |
Jul 10, 2025 | 15.73 | 15.83 | 15.24 | 15.32 | 16,588,093 | -0.34(-2.17%) |
Jul 09, 2025 | 16.46 | 16.46 | 15.61 | 15.66 | 17,808,148 | -0.79(-4.80%) |
Jul 08, 2025 | 16.37 | 16.61 | 16.25 | 16.45 | 15,874,239 | +0.38(+2.36%) |
Jul 07, 2025 | 16.03 | 16.34 | 15.85 | 16.07 | 11,912,657 | -0.08(-0.50%) |
Jul 03, 2025 | 15.83 | 16.18 | 15.82 | 16.15 | 7,596,467 | +0.44(+2.80%) |
Jul 02, 2025 | 16.13 | 16.18 | 15.73 | 15.71 | 11,765,739 | -0.48(-2.96%) |