Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2025 | 18.34 | 18.68 | 17.67 | 17.84 | 2,918,659 | -0.02(-0.11%) |
Oct 15, 2025 | 17.18 | 18.12 | 16.92 | 17.86 | 1,753,571 | +0.92(+5.43%) |
Oct 14, 2025 | 16.01 | 17.06 | 16.00 | 16.94 | 1,770,242 | +0.60(+3.67%) |
Oct 13, 2025 | 16.79 | 17.01 | 16.34 | 16.34 | 1,402,729 | -0.25(-1.51%) |
Oct 10, 2025 | 17.76 | 17.83 | 16.36 | 16.59 | 2,221,486 | -1.07(-6.06%) |
Oct 09, 2025 | 18.12 | 18.36 | 17.56 | 17.66 | 1,723,779 | -0.49(-2.70%) |
Oct 08, 2025 | 16.66 | 18.17 | 16.36 | 18.15 | 1,969,418 | +1.27(+7.52%) |
Oct 07, 2025 | 17.42 | 17.52 | 16.73 | 16.88 | 1,379,191 | -0.63(-3.60%) |
Oct 06, 2025 | 16.77 | 17.56 | 16.43 | 17.51 | 2,091,682 | +0.87(+5.23%) |
Oct 03, 2025 | 16.15 | 16.95 | 16.09 | 16.64 | 1,647,542 | +0.67(+4.20%) |
Oct 02, 2025 | 15.41 | 16.04 | 15.32 | 15.97 | 1,342,692 | +0.67(+4.38%) |
Oct 01, 2025 | 15.17 | 15.34 | 14.70 | 15.30 | 1,341,118 | -0.08(-0.52%) |
Sep 30, 2025 | 15.15 | 15.41 | 14.76 | 15.38 | 1,721,749 | +0.30(+1.99%) |
Sep 29, 2025 | 14.88 | 15.33 | 14.72 | 15.08 | 1,917,351 | +0.14(+0.94%) |
Sep 26, 2025 | 14.88 | 15.07 | 14.61 | 14.94 | 1,766,047 | +0.13(+0.88%) |
Sep 25, 2025 | 15.08 | 15.37 | 14.76 | 14.81 | 1,591,624 | -0.50(-3.27%) |
Sep 24, 2025 | 15.95 | 16.39 | 15.28 | 15.31 | 1,814,330 | -0.84(-5.20%) |
Sep 23, 2025 | 16.72 | 16.84 | 16.07 | 16.15 | 1,640,530 | -0.35(-2.12%) |
Sep 22, 2025 | 15.95 | 16.57 | 15.58 | 16.50 | 2,589,043 | +0.36(+2.23%) |
Sep 19, 2025 | 17.48 | 17.54 | 16.13 | 16.14 | 8,241,841 | -1.31(-7.51%) |
Sep 18, 2025 | 17.17 | 17.71 | 17.11 | 17.45 | 1,826,911 | +0.53(+3.13%) |
Sep 17, 2025 | 17.49 | 17.94 | 16.86 | 16.92 | 2,111,239 | -0.56(-3.20%) |
Sep 16, 2025 | 17.10 | 17.50 | 16.86 | 17.48 | 1,738,639 | +0.47(+2.76%) |
Sep 15, 2025 | 16.49 | 17.03 | 16.34 | 17.01 | 1,913,974 | +0.46(+2.78%) |
Sep 12, 2025 | 17.12 | 17.30 | 16.43 | 16.55 | 2,112,846 | -0.60(-3.50%) |
Sep 11, 2025 | 16.69 | 17.26 | 16.61 | 17.15 | 2,092,481 | +0.43(+2.57%) |
Sep 10, 2025 | 16.66 | 17.16 | 16.53 | 16.72 | 1,827,504 | -0.05(-0.30%) |
Sep 09, 2025 | 16.97 | 17.37 | 16.55 | 16.77 | 1,750,889 | -0.26(-1.53%) |
Sep 08, 2025 | 16.90 | 17.04 | 16.38 | 17.03 | 2,026,353 | +0.52(+3.15%) |
Sep 05, 2025 | 16.52 | 17.07 | 16.18 | 16.51 | 1,460,231 | +0.15(+0.92%) |
Sep 04, 2025 | 16.08 | 16.48 | 15.71 | 16.36 | 1,924,008 | +0.36(+2.25%) |
Sep 03, 2025 | 15.94 | 16.32 | 15.78 | 16.00 | 3,101,927 | -0.11(-0.68%) |
Sep 02, 2025 | 15.94 | 16.16 | 15.87 | 16.11 | 1,539,398 | -0.22(-1.35%) |
Aug 29, 2025 | 16.39 | 16.57 | 16.18 | 16.33 | 1,547,229 | -0.02(-0.12%) |
Aug 28, 2025 | 16.46 | 16.50 | 15.76 | 16.35 | 1,816,542 | +0.12(+0.74%) |
Aug 27, 2025 | 15.98 | 16.43 | 15.88 | 16.23 | 1,596,287 | +0.04(+0.25%) |
Aug 26, 2025 | 16.14 | 16.43 | 15.94 | 16.19 | 2,179,671 | -0.03(-0.18%) |
Aug 25, 2025 | 16.93 | 17.11 | 16.13 | 16.22 | 1,574,441 | -0.75(-4.42%) |
Aug 22, 2025 | 14.91 | 17.00 | 14.89 | 16.97 | 4,515,310 | +2.27(+15.44%) |
Aug 21, 2025 | 14.33 | 14.76 | 14.21 | 14.70 | 1,345,081 | +0.24(+1.66%) |
Aug 20, 2025 | 15.17 | 15.29 | 14.46 | 14.46 | 1,140,296 | -0.79(-5.18%) |
Aug 19, 2025 | 15.12 | 15.86 | 15.06 | 15.25 | 2,148,205 | +0.37(+2.49%) |
Aug 18, 2025 | 14.83 | 15.12 | 14.80 | 14.88 | 1,757,604 | -0.09(-0.60%) |
Aug 15, 2025 | 15.16 | 15.16 | 14.78 | 14.97 | 1,335,619 | -0.10(-0.66%) |
Aug 14, 2025 | 15.31 | 15.31 | 14.74 | 15.07 | 1,620,426 | -0.48(-3.09%) |
Aug 13, 2025 | 15.30 | 15.57 | 14.72 | 15.55 | 2,367,253 | +0.43(+2.84%) |
Aug 12, 2025 | 14.47 | 15.33 | 14.43 | 15.12 | 1,707,046 | +0.87(+6.11%) |
Aug 11, 2025 | 14.59 | 14.66 | 13.85 | 14.25 | 2,377,318 | -0.32(-2.20%) |
Aug 08, 2025 | 14.85 | 15.00 | 14.29 | 14.57 | 2,266,024 | -0.21(-1.42%) |
Aug 07, 2025 | 15.76 | 16.47 | 14.72 | 14.78 | 2,957,182 | -0.66(-4.27%) |
Aug 06, 2025 | 15.51 | 15.60 | 15.11 | 15.44 | 1,848,224 | -0.04(-0.26%) |
Aug 05, 2025 | 15.33 | 15.52 | 14.84 | 15.48 | 2,359,275 | +0.20(+1.31%) |
Aug 04, 2025 | 15.11 | 15.42 | 14.85 | 15.28 | 2,022,109 | +0.28(+1.87%) |