Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2025 | 18.64 | 18.69 | 17.74 | 18.54 | 3,294,639 | -0.22(-1.17%) |
Sep 03, 2025 | 16.75 | 20.22 | 16.52 | 18.76 | 8,600,744 | +2.45(+15.02%) |
Sep 02, 2025 | 16.19 | 17.08 | 16.02 | 16.31 | 1,646,189 | -0.05(-0.31%) |
Aug 29, 2025 | 16.87 | 17.01 | 16.27 | 16.36 | 1,898,514 | -0.49(-2.91%) |
Aug 28, 2025 | 17.00 | 17.64 | 16.84 | 16.85 | 1,740,565 | -0.01(-0.06%) |
Aug 27, 2025 | 16.51 | 16.92 | 16.51 | 16.86 | 1,525,439 | +0.22(+1.32%) |
Aug 26, 2025 | 16.46 | 16.70 | 16.29 | 16.64 | 1,708,581 | +0.20(+1.22%) |
Aug 25, 2025 | 16.81 | 16.97 | 16.38 | 16.44 | 2,054,764 | -0.20(-1.20%) |
Aug 22, 2025 | 16.12 | 17.12 | 16.04 | 16.64 | 2,393,925 | +0.63(+3.94%) |
Aug 21, 2025 | 16.07 | 16.10 | 15.60 | 16.01 | 2,483,544 | -0.05(-0.31%) |
Aug 20, 2025 | 16.16 | 16.41 | 15.61 | 16.06 | 2,737,793 | -0.29(-1.77%) |
Aug 19, 2025 | 17.04 | 17.06 | 16.34 | 16.35 | 3,106,560 | -0.75(-4.39%) |
Aug 18, 2025 | 17.89 | 18.17 | 17.07 | 17.10 | 2,722,895 | -0.72(-4.04%) |
Aug 15, 2025 | 17.73 | 18.13 | 17.40 | 17.82 | 2,148,411 | +0.19(+1.08%) |
Aug 14, 2025 | 17.88 | 18.23 | 17.03 | 17.63 | 3,665,574 | +0.11(+0.63%) |
Aug 13, 2025 | 16.90 | 17.90 | 16.80 | 17.52 | 3,613,763 | +0.66(+3.91%) |
Aug 12, 2025 | 17.35 | 17.63 | 16.65 | 16.86 | 2,791,855 | -0.30(-1.78%) |
Aug 11, 2025 | 17.57 | 17.70 | 16.95 | 17.16 | 1,938,349 | -0.46(-2.58%) |
Aug 08, 2025 | 17.97 | 18.14 | 17.36 | 17.62 | 1,795,441 | -0.24(-1.34%) |
Aug 07, 2025 | 18.38 | 18.42 | 17.58 | 17.86 | 1,798,151 | -0.44(-2.40%) |
Aug 06, 2025 | 18.31 | 18.59 | 17.73 | 18.30 | 2,373,684 | -0.40(-2.14%) |
Aug 05, 2025 | 19.04 | 19.08 | 17.55 | 18.70 | 3,753,580 | -0.42(-2.20%) |
Aug 04, 2025 | 19.02 | 19.43 | 18.53 | 19.12 | 1,588,813 | +0.29(+1.54%) |
Aug 01, 2025 | 19.07 | 19.49 | 18.64 | 18.83 | 2,714,238 | -0.88(-4.46%) |
Jul 31, 2025 | 19.93 | 20.14 | 19.48 | 19.71 | 2,395,195 | -0.44(-2.18%) |
Jul 30, 2025 | 20.50 | 21.40 | 20.00 | 20.15 | 2,780,767 | +0.22(+1.10%) |
Jul 29, 2025 | 20.88 | 21.07 | 19.89 | 19.93 | 1,895,289 | -0.90(-4.32%) |
Jul 28, 2025 | 21.90 | 22.05 | 20.78 | 20.83 | 1,769,884 | -0.89(-4.10%) |
Jul 25, 2025 | 21.00 | 21.95 | 20.55 | 21.72 | 1,623,569 | +0.77(+3.68%) |
Jul 24, 2025 | 22.02 | 22.35 | 20.83 | 20.95 | 2,879,985 | -1.21(-5.46%) |
Jul 23, 2025 | 21.88 | 22.76 | 21.44 | 22.16 | 2,411,420 | +0.62(+2.88%) |
Jul 22, 2025 | 21.41 | 21.75 | 20.86 | 21.54 | 1,938,395 | +0.51(+2.43%) |
Jul 21, 2025 | 21.11 | 22.80 | 20.85 | 21.03 | 2,932,860 | +0.28(+1.35%) |
Jul 18, 2025 | 20.95 | 21.72 | 20.41 | 20.75 | 2,182,061 | +0.30(+1.47%) |
Jul 17, 2025 | 20.12 | 21.02 | 20.09 | 20.45 | 2,003,524 | +0.38(+1.89%) |
Jul 16, 2025 | 19.76 | 20.51 | 19.66 | 20.07 | 2,140,856 | +0.49(+2.50%) |
Jul 15, 2025 | 21.34 | 21.69 | 19.40 | 19.58 | 3,009,033 | -1.59(-7.51%) |
Jul 14, 2025 | 21.12 | 21.75 | 20.75 | 21.17 | 2,002,706 | +0.01(+0.05%) |
Jul 11, 2025 | 21.73 | 22.19 | 20.95 | 21.16 | 2,298,957 | -0.87(-3.95%) |
Jul 10, 2025 | 22.51 | 22.51 | 21.04 | 22.03 | 3,307,261 | +0.57(+2.66%) |
Jul 09, 2025 | 21.76 | 22.39 | 20.86 | 21.46 | 3,972,542 | +1.16(+5.71%) |
Jul 08, 2025 | 19.37 | 20.71 | 19.28 | 20.30 | 3,069,290 | +1.12(+5.84%) |
Jul 07, 2025 | 19.85 | 20.05 | 19.02 | 19.18 | 2,832,838 | -0.83(-4.15%) |
Jul 03, 2025 | 20.20 | 20.46 | 19.57 | 20.01 | 1,364,708 | +0.13(+0.65%) |
Jul 02, 2025 | 17.66 | 20.10 | 17.66 | 19.88 | 4,002,476 | +2.35(+13.41%) |