Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2025 | 21.64 | 21.89 | 20.53 | 20.67 | 876,332 | -1.09(-5.01%) |
Jul 31, 2025 | 22.71 | 23.42 | 21.64 | 21.76 | 1,649,315 | -0.87(-3.84%) |
Jul 30, 2025 | 23.51 | 23.51 | 22.45 | 22.63 | 1,551,765 | -0.68(-2.92%) |
Jul 29, 2025 | 23.96 | 25.44 | 22.61 | 23.31 | 2,173,510 | +0.37(+1.61%) |
Jul 28, 2025 | 22.81 | 23.20 | 22.06 | 22.94 | 1,533,534 | -0.34(-1.46%) |
Jul 25, 2025 | 24.43 | 24.54 | 23.20 | 23.28 | 1,650,474 | -1.77(-7.07%) |
Jul 24, 2025 | 24.49 | 25.54 | 23.89 | 25.05 | 1,985,003 | +1.86(+8.02%) |
Jul 23, 2025 | 23.86 | 23.90 | 22.65 | 23.19 | 2,360,859 | -1.41(-5.73%) |
Jul 22, 2025 | 22.24 | 25.46 | 22.24 | 24.60 | 4,912,777 | +3.54(+16.81%) |
Jul 21, 2025 | 20.81 | 21.32 | 20.80 | 21.06 | 690,706 | +0.37(+1.79%) |
Jul 18, 2025 | 21.06 | 21.10 | 20.38 | 20.69 | 1,345,227 | -0.21(-1.00%) |
Jul 17, 2025 | 20.10 | 21.73 | 19.84 | 20.90 | 1,565,119 | +1.07(+5.40%) |
Jul 16, 2025 | 20.33 | 20.36 | 19.62 | 19.83 | 985,414 | +0.10(+0.51%) |
Jul 15, 2025 | 19.80 | 20.36 | 19.58 | 19.73 | 1,228,283 | -0.43(-2.13%) |
Jul 14, 2025 | 20.35 | 20.47 | 19.66 | 20.16 | 1,527,766 | +0.02(+0.10%) |
Jul 11, 2025 | 19.74 | 20.22 | 19.47 | 20.14 | 1,794,517 | +0.04(+0.20%) |
Jul 10, 2025 | 19.58 | 21.00 | 19.30 | 20.10 | 2,808,485 | +1.19(+6.29%) |
Jul 09, 2025 | 18.96 | 19.20 | 18.12 | 18.91 | 1,532,567 | -0.41(-2.12%) |
Jul 08, 2025 | 19.27 | 20.00 | 18.78 | 19.32 | 3,170,407 | +1.87(+10.72%) |
Jul 07, 2025 | 18.16 | 18.26 | 17.06 | 17.45 | 1,750,313 | -1.53(-8.06%) |
Jul 03, 2025 | 18.24 | 19.20 | 17.70 | 18.98 | 2,122,710 | +1.27(+7.17%) |
Jul 02, 2025 | 17.08 | 18.42 | 17.02 | 17.71 | 4,331,343 | +2.41(+15.75%) |
Jul 01, 2025 | 15.19 | 15.74 | 14.87 | 15.30 | 579,214 | +0.13(+0.86%) |
Jun 30, 2025 | 15.88 | 15.88 | 14.90 | 15.17 | 938,044 | +0.04(+0.26%) |
Jun 27, 2025 | 14.97 | 15.27 | 14.80 | 15.13 | 897,920 | +0.66(+4.56%) |
Jun 26, 2025 | 14.56 | 14.73 | 14.26 | 14.47 | 467,059 | +0.13(+0.91%) |
Jun 25, 2025 | 14.34 | 14.52 | 13.74 | 14.34 | 555,833 | +0.01(+0.07%) |
Jun 24, 2025 | 14.24 | 14.78 | 14.14 | 14.33 | 721,660 | +0.29(+2.07%) |
Jun 23, 2025 | 13.91 | 14.16 | 13.66 | 14.04 | 537,639 | +0.15(+1.08%) |
Jun 20, 2025 | 14.23 | 14.30 | 13.88 | 13.89 | 1,052,505 | -0.25(-1.77%) |
Jun 18, 2025 | 13.70 | 14.45 | 13.70 | 14.14 | 451,004 | +0.19(+1.36%) |
Jun 17, 2025 | 13.90 | 14.16 | 13.60 | 13.95 | 672,842 | -0.45(-3.13%) |
Jun 16, 2025 | 14.26 | 14.59 | 14.03 | 14.40 | 503,998 | +0.49(+3.52%) |
Jun 13, 2025 | 13.91 | 14.15 | 13.72 | 13.91 | 443,296 | -0.32(-2.25%) |
Jun 12, 2025 | 14.33 | 14.50 | 14.03 | 14.23 | 550,549 | -0.32(-2.20%) |
Jun 11, 2025 | 14.97 | 15.00 | 14.31 | 14.55 | 655,490 | -0.20(-1.36%) |
Jun 10, 2025 | 14.74 | 14.84 | 14.40 | 14.75 | 407,641 | +0.14(+0.96%) |
Jun 09, 2025 | 14.88 | 15.27 | 14.48 | 14.61 | 1,143,466 | +0.24(+1.67%) |
Jun 06, 2025 | 13.73 | 14.81 | 13.73 | 14.37 | 834,624 | +0.75(+5.51%) |
Jun 05, 2025 | 13.65 | 13.85 | 13.41 | 13.62 | 323,381 | -0.03(-0.22%) |
Jun 04, 2025 | 13.67 | 13.95 | 13.39 | 13.65 | 523,133 | +0.09(+0.66%) |
Jun 03, 2025 | 13.10 | 13.63 | 12.83 | 13.56 | 373,013 | +0.51(+3.91%) |