Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2025 | 18.74 | 18.99 | 18.42 | 18.71 | 999,633 | +0.16(+0.86%) |
Oct 01, 2025 | 18.21 | 18.64 | 17.90 | 18.55 | 1,441,012 | +0.09(+0.49%) |
Sep 30, 2025 | 19.12 | 19.47 | 18.40 | 18.46 | 1,334,088 | -1.01(-5.19%) |
Sep 29, 2025 | 20.11 | 20.36 | 19.32 | 19.47 | 1,545,132 | -0.43(-2.16%) |
Sep 26, 2025 | 19.81 | 20.78 | 19.30 | 19.90 | 3,062,901 | +1.12(+5.96%) |
Sep 25, 2025 | 18.40 | 19.05 | 18.16 | 18.78 | 1,203,215 | -0.42(-2.19%) |
Sep 24, 2025 | 20.36 | 20.45 | 18.90 | 19.20 | 1,822,657 | -1.07(-5.28%) |
Sep 23, 2025 | 21.19 | 21.71 | 19.77 | 20.27 | 2,200,882 | -0.59(-2.83%) |
Sep 22, 2025 | 21.80 | 22.77 | 20.77 | 20.86 | 2,686,132 | -0.63(-2.93%) |
Sep 19, 2025 | 20.75 | 22.12 | 20.70 | 21.49 | 3,476,545 | +0.99(+4.83%) |
Sep 18, 2025 | 19.74 | 21.22 | 19.60 | 20.50 | 3,066,169 | +0.43(+2.14%) |
Sep 17, 2025 | 19.88 | 21.48 | 17.50 | 20.07 | 10,718,331 | +2.33(+13.13%) |
Sep 16, 2025 | 17.85 | 17.87 | 17.22 | 17.74 | 486,639 | -0.09(-0.50%) |
Sep 15, 2025 | 18.26 | 18.30 | 17.53 | 17.83 | 678,888 | -0.30(-1.65%) |
Sep 12, 2025 | 17.81 | 18.17 | 17.70 | 18.13 | 485,056 | +0.18(+1.00%) |
Sep 11, 2025 | 17.82 | 18.57 | 17.71 | 17.95 | 809,196 | +0.19(+1.07%) |
Sep 10, 2025 | 18.50 | 18.63 | 17.45 | 17.76 | 942,802 | -0.72(-3.90%) |
Sep 09, 2025 | 18.00 | 18.50 | 17.80 | 18.48 | 751,044 | +0.28(+1.54%) |
Sep 08, 2025 | 17.42 | 18.20 | 17.42 | 18.20 | 989,541 | +0.90(+5.20%) |
Sep 05, 2025 | 17.16 | 17.42 | 16.61 | 17.30 | 597,505 | +0.20(+1.17%) |
Sep 04, 2025 | 16.85 | 17.10 | 16.51 | 17.10 | 606,367 | +0.21(+1.24%) |
Sep 03, 2025 | 17.13 | 17.45 | 16.76 | 16.89 | 1,136,299 | +0.17(+1.02%) |
Sep 02, 2025 | 16.03 | 17.29 | 15.77 | 16.72 | 1,108,869 | +0.17(+1.03%) |
Aug 29, 2025 | 16.14 | 16.72 | 15.76 | 16.55 | 1,165,925 | +0.50(+3.12%) |
Aug 28, 2025 | 16.31 | 16.70 | 16.00 | 16.05 | 723,025 | -0.11(-0.68%) |
Aug 27, 2025 | 17.00 | 17.19 | 16.12 | 16.16 | 1,118,630 | -0.81(-4.77%) |
Aug 26, 2025 | 17.11 | 17.67 | 16.80 | 16.97 | 870,180 | -0.39(-2.25%) |
Aug 25, 2025 | 17.99 | 18.25 | 17.01 | 17.36 | 973,288 | -0.67(-3.72%) |
Aug 22, 2025 | 17.13 | 18.25 | 16.96 | 18.03 | 1,178,757 | +0.74(+4.28%) |
Aug 21, 2025 | 16.88 | 17.43 | 16.74 | 17.29 | 666,936 | -0.02(-0.12%) |
Aug 20, 2025 | 17.84 | 17.90 | 16.25 | 17.31 | 1,487,737 | -0.69(-3.83%) |
Aug 19, 2025 | 18.00 | 18.16 | 17.10 | 18.00 | 1,227,465 | +0.03(+0.17%) |
Aug 18, 2025 | 17.40 | 18.75 | 17.38 | 17.97 | 2,737,655 | +0.50(+2.86%) |
Aug 15, 2025 | 16.60 | 17.61 | 15.75 | 17.47 | 2,281,817 | +0.67(+3.99%) |
Aug 14, 2025 | 18.07 | 18.95 | 16.78 | 16.80 | 6,444,380 | -0.80(-4.55%) |
Aug 13, 2025 | 17.70 | 17.99 | 17.38 | 17.60 | 1,299,895 | +0.27(+1.56%) |
Aug 12, 2025 | 16.60 | 17.41 | 16.32 | 17.33 | 989,500 | +0.50(+2.97%) |
Aug 11, 2025 | 17.37 | 17.66 | 16.79 | 16.83 | 1,155,738 | -0.23(-1.35%) |
Aug 08, 2025 | 15.97 | 17.49 | 15.96 | 17.06 | 1,377,700 | +1.33(+8.46%) |
Aug 07, 2025 | 16.32 | 16.57 | 15.41 | 15.73 | 888,788 | -0.57(-3.50%) |
Aug 06, 2025 | 16.35 | 16.50 | 16.03 | 16.30 | 464,625 | -0.01(-0.06%) |
Aug 05, 2025 | 16.33 | 16.66 | 16.07 | 16.31 | 490,180 | -0.08(-0.49%) |
Aug 04, 2025 | 16.08 | 16.53 | 15.95 | 16.39 | 589,281 | +0.41(+2.57%) |