Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 15.57 | 15.81 | 15.11 | 15.47 | 15,446,497 | +0.42(+2.79%) |
Aug 29, 2025 | 13.98 | 15.24 | 13.87 | 15.05 | 22,926,932 | +0.98(+6.97%) |
Aug 28, 2025 | 13.69 | 14.52 | 13.49 | 14.07 | 18,236,764 | +0.29(+2.10%) |
Aug 27, 2025 | 13.61 | 13.82 | 13.35 | 13.78 | 17,297,812 | +0.16(+1.17%) |
Aug 26, 2025 | 14.19 | 14.26 | 13.61 | 13.62 | 18,830,438 | -0.40(-2.85%) |
Aug 25, 2025 | 14.69 | 15.02 | 13.78 | 14.02 | 28,673,616 | -0.56(-3.84%) |
Aug 22, 2025 | 16.49 | 16.69 | 14.57 | 14.58 | 36,767,524 | -2.06(-12.38%) |
Aug 21, 2025 | 16.45 | 16.79 | 16.17 | 16.64 | 17,220,020 | +0.38(+2.34%) |
Aug 20, 2025 | 15.76 | 17.15 | 15.55 | 16.26 | 26,326,932 | +0.53(+3.37%) |
Aug 19, 2025 | 15.15 | 15.87 | 14.73 | 15.73 | 21,848,880 | +0.53(+3.49%) |
Aug 18, 2025 | 15.70 | 15.70 | 15.10 | 15.20 | 17,634,416 | -0.42(-2.69%) |
Aug 15, 2025 | 15.01 | 15.94 | 14.84 | 15.62 | 21,406,248 | +0.46(+3.03%) |
Aug 14, 2025 | 15.16 | 15.62 | 14.74 | 15.16 | 24,723,814 | +0.32(+2.16%) |
Aug 13, 2025 | 14.63 | 14.93 | 14.01 | 14.84 | 27,345,108 | +0.12(+0.82%) |
Aug 12, 2025 | 14.32 | 15.39 | 14.32 | 14.72 | 23,166,294 | -0.12(-0.81%) |
Aug 11, 2025 | 15.24 | 15.31 | 14.14 | 14.84 | 46,608,044 | -0.89(-5.66%) |
Aug 08, 2025 | 16.60 | 16.63 | 15.21 | 15.73 | 41,670,656 | -0.76(-4.61%) |
Aug 07, 2025 | 16.75 | 17.14 | 16.48 | 16.49 | 21,865,782 | -0.24(-1.43%) |
Aug 06, 2025 | 18.15 | 18.25 | 16.67 | 16.73 | 24,164,052 | -1.32(-7.31%) |
Aug 05, 2025 | 18.01 | 18.41 | 17.61 | 18.05 | 15,124,200 | +0.09(+0.50%) |
Aug 04, 2025 | 17.99 | 18.71 | 17.61 | 17.96 | 17,897,066 | -0.81(-4.32%) |
Aug 01, 2025 | 18.37 | 19.34 | 17.99 | 18.77 | 27,653,672 | +0.67(+3.70%) |
Jul 31, 2025 | 16.92 | 18.34 | 16.72 | 18.10 | 19,570,160 | +1.15(+6.78%) |
Jul 30, 2025 | 16.64 | 17.74 | 16.40 | 16.95 | 22,401,468 | +0.24(+1.44%) |
Jul 29, 2025 | 16.30 | 17.03 | 16.24 | 16.71 | 32,086,386 | +0.43(+2.64%) |
Jul 28, 2025 | 17.08 | 17.37 | 15.80 | 16.28 | 40,312,624 | -1.04(-6.00%) |
Jul 25, 2025 | 18.25 | 18.31 | 16.42 | 17.32 | 62,261,900 | -1.32(-7.08%) |
Jul 24, 2025 | 18.19 | 19.10 | 18.18 | 18.64 | 47,601,992 | +2.68(+16.79%) |
Jul 23, 2025 | 16.22 | 16.39 | 15.66 | 15.96 | 35,484,924 | -0.08(-0.50%) |
Jul 22, 2025 | 16.29 | 17.09 | 15.72 | 16.04 | 23,923,552 | -0.35(-2.14%) |
Jul 21, 2025 | 15.83 | 16.55 | 15.47 | 16.39 | 21,896,936 | +0.11(+0.68%) |
Jul 18, 2025 | 17.13 | 17.18 | 16.15 | 16.28 | 37,013,980 | -1.09(-6.28%) |
Jul 17, 2025 | 16.99 | 17.63 | 16.86 | 17.37 | 16,196,880 | +0.25(+1.46%) |
Jul 16, 2025 | 18.19 | 18.19 | 16.92 | 17.12 | 38,922,068 | -1.30(-7.06%) |
Jul 15, 2025 | 17.40 | 18.46 | 17.27 | 18.42 | 16,463,731 | +0.70(+3.95%) |
Jul 14, 2025 | 17.65 | 18.21 | 17.08 | 17.72 | 17,415,772 | -0.39(-2.15%) |
Jul 11, 2025 | 18.80 | 19.05 | 18.04 | 18.11 | 19,067,600 | -0.43(-2.32%) |
Jul 10, 2025 | 19.86 | 19.90 | 18.46 | 18.54 | 33,543,036 | -1.92(-9.38%) |
Jul 09, 2025 | 20.25 | 20.78 | 19.91 | 20.46 | 18,986,420 | +0.26(+1.29%) |
Jul 08, 2025 | 20.33 | 20.68 | 19.34 | 20.20 | 28,304,008 | -0.52(-2.51%) |
Jul 07, 2025 | 21.03 | 21.33 | 20.47 | 20.72 | 35,545,184 | +2.46(+13.47%) |
Jul 03, 2025 | 17.95 | 18.55 | 17.91 | 18.26 | 17,641,708 | +0.06(+0.33%) |
Jul 02, 2025 | 18.61 | 19.80 | 18.07 | 18.20 | 47,481,972 | -2.01(-9.95%) |