CBAZAAR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 8000 | 1.16% |
| 18 Dec 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 24000 | -4.44% |
| 17 Dec 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 8000 | 3.45% |
| 11 Dec 2025 | 4.35 | 4.25 | 4.35 | 4.25 | 16000 | -2.25% |
| 09 Dec 2025 | 4.45 | 4.45 | 4.60 | 4.45 | 24000 | 0.00% |
| 08 Dec 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 16000 | -4.30% |
| 05 Dec 2025 | 4.65 | 4.30 | 4.65 | 4.30 | 32000 | 3.33% |
| 04 Dec 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 40000 | -4.26% |
| 03 Dec 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 64000 | -5.05% |
| 02 Dec 2025 | 4.95 | 5.25 | 5.25 | 4.75 | 216000 | -1.00% |
| 01 Dec 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 16000 | 4.17% |
| 28 Nov 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 40000 | 4.35% |
| 27 Nov 2025 | 4.60 | 4.55 | 4.60 | 4.55 | 32000 | 4.55% |
| 26 Nov 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 24000 | 4.76% |
| 25 Nov 2025 | 4.20 | 4.15 | 4.20 | 4.15 | 72000 | 5.00% |
| 24 Nov 2025 | 4.00 | 4.10 | 4.10 | 3.95 | 72000 | 1.27% |
| 21 Nov 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 32000 | 3.95% |
| 20 Nov 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 40000 | 4.11% |
| 19 Nov 2025 | 3.65 | 3.65 | 3.65 | 3.60 | 72000 | 4.29% |
| 18 Nov 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 24000 | 4.48% |
| 17 Nov 2025 | 3.35 | 3.40 | 3.40 | 3.35 | 40000 | 3.08% |
| 14 Nov 2025 | 3.25 | 3.30 | 3.35 | 3.25 | 48000 | -4.41% |
| 13 Nov 2025 | 3.40 | 3.35 | 3.40 | 3.35 | 32000 | 4.62% |
| 12 Nov 2025 | 3.25 | 3.25 | 3.35 | 3.05 | 128000 | 1.56% |
| 11 Nov 2025 | 3.20 | 3.20 | 3.25 | 3.10 | 112000 | -1.54% |
| 10 Nov 2025 | 3.25 | 3.55 | 3.55 | 3.25 | 144000 | -4.41% |
| 07 Nov 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 8000 | 0.00% |
| 06 Nov 2025 | 3.40 | 3.30 | 3.40 | 3.30 | 40000 | -1.45% |
| 04 Nov 2025 | 3.45 | 3.50 | 3.50 | 3.35 | 184000 | -1.43% |
| 03 Nov 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 8000 | 0.00% |
| 31 Oct 2025 | 3.50 | 3.45 | 3.70 | 3.45 | 40000 | -1.41% |
| 29 Oct 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 8000 | -1.39% |
| 28 Oct 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 16000 | -2.70% |
| 27 Oct 2025 | 3.70 | 3.75 | 3.75 | 3.70 | 24000 | -2.63% |
| 24 Oct 2025 | 3.80 | 3.70 | 3.95 | 3.65 | 152000 | 0.00% |
| 23 Oct 2025 | 3.80 | 3.70 | 3.80 | 3.70 | 64000 | 4.11% |
| 20 Oct 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 8000 | 0.00% |
| 17 Oct 2025 | 3.65 | 3.45 | 3.65 | 3.45 | 24000 | 2.82% |
| 16 Oct 2025 | 3.55 | 3.45 | 3.55 | 3.45 | 56000 | -1.39% |
| 15 Oct 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 8000 | 0.00% |
| 14 Oct 2025 | 3.60 | 3.55 | 3.70 | 3.55 | 56000 | -1.37% |
| 13 Oct 2025 | 3.65 | 3.65 | 3.75 | 3.65 | 208000 | -5.19% |
| 10 Oct 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 8000 | -3.75% |
| 08 Oct 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 8000 | -1.23% |
| 07 Oct 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 16000 | 3.85% |
| 06 Oct 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 8000 | 0.00% |
| 03 Oct 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 8000 | 0.00% |
| 01 Oct 2025 | 3.90 | 3.85 | 3.90 | 3.85 | 32000 | 4.00% |
| 30 Sep 2025 | 3.75 | 3.95 | 3.95 | 3.75 | 152000 | -5.06% |
| 29 Sep 2025 | 3.95 | 4.00 | 4.00 | 3.95 | 16000 | -3.66% |
| 26 Sep 2025 | 4.10 | 3.90 | 4.10 | 3.90 | 24000 | 3.80% |
| 25 Sep 2025 | 3.95 | 4.10 | 4.10 | 3.95 | 80000 | 0.00% |
| 24 Sep 2025 | 3.95 | 4.10 | 4.10 | 3.95 | 24000 | 0.00% |
| 23 Sep 2025 | 3.95 | 4.20 | 4.20 | 3.95 | 16000 | -2.47% |
| 22 Sep 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 8000 | 0.00% |
| 19 Sep 2025 | 4.05 | 4.10 | 4.10 | 4.05 | 32000 | -3.57% |
| 18 Sep 2025 | 4.20 | 4.45 | 4.45 | 4.15 | 200000 | -2.33% |
| 17 Sep 2025 | 4.30 | 4.30 | 4.30 | 3.90 | 480000 | 4.88% |
| 16 Sep 2025 | 4.10 | 4.00 | 4.10 | 4.00 | 96000 | 3.80% |
| 15 Sep 2025 | 3.95 | 3.85 | 3.95 | 3.85 | 24000 | 3.95% |
| 12 Sep 2025 | 3.80 | 4.00 | 4.00 | 3.80 | 48000 | -1.30% |
| 11 Sep 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 8000 | 0.00% |
| 10 Sep 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 16000 | 1.32% |
| 09 Sep 2025 | 3.80 | 3.95 | 3.95 | 3.80 | 32000 | -3.80% |
| 08 Sep 2025 | 3.95 | 4.10 | 4.10 | 3.95 | 96000 | 0.00% |
| 05 Sep 2025 | 3.95 | 3.90 | 3.95 | 3.90 | 24000 | 3.95% |
| 04 Sep 2025 | 3.80 | 4.20 | 4.20 | 3.80 | 248000 | -5.00% |
| 03 Sep 2025 | 4.00 | 4.20 | 4.20 | 4.00 | 240000 | 0.00% |
| 02 Sep 2025 | 4.00 | 4.30 | 4.35 | 4.00 | 312000 | -3.61% |
| 01 Sep 2025 | 4.15 | 4.15 | 4.55 | 4.15 | 120000 | -4.60% |
| 28 Aug 2025 | 4.35 | 4.40 | 4.40 | 4.35 | 80000 | -4.40% |
| 21 Aug 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 8000 | -1.09% |
| 20 Aug 2025 | 4.60 | 4.75 | 4.75 | 4.45 | 24000 | 0.00% |
| 19 Aug 2025 | 4.60 | 4.55 | 4.60 | 4.55 | 32000 | 4.55% |
| 18 Aug 2025 | 4.40 | 4.45 | 4.50 | 4.40 | 96000 | -4.35% |
| 14 Aug 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 8000 | 0.00% |
| 12 Aug 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 16000 | -3.16% |
| 08 Aug 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 8000 | -1.04% |
| 05 Aug 2025 | 4.80 | 4.90 | 4.90 | 4.80 | 16000 | -2.04% |
| 04 Aug 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 8000 | 0.00% |
| 31 Jul 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 8000 | 0.00% |
| 30 Jul 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 8000 | 0.00% |
| 23 Jul 2025 | 4.90 | 4.75 | 4.90 | 4.75 | 24000 | 3.16% |
| 22 Jul 2025 | 4.75 | 5.10 | 5.10 | 4.75 | 24000 | -4.04% |
| 18 Jul 2025 | 4.95 | 5.15 | 5.15 | 4.95 | 16000 | -1.00% |
| 17 Jul 2025 | 5.00 | 4.80 | 5.00 | 4.80 | 16000 | 0.00% |
| 15 Jul 2025 | 5.00 | 5.00 | 5.00 | 4.80 | 64000 | 0.00% |
| 14 Jul 2025 | 5.00 | 4.85 | 5.00 | 4.85 | 24000 | 0.00% |
| 11 Jul 2025 | 5.00 | 5.10 | 5.10 | 5.00 | 112000 | -4.76% |
| 10 Jul 2025 | 5.25 | 5.20 | 5.25 | 4.95 | 168000 | 5.00% |
| 09 Jul 2025 | 5.00 | 5.25 | 5.25 | 5.00 | 168000 | -4.76% |
| 08 Jul 2025 | 5.25 | 5.65 | 5.80 | 5.20 | 992000 | -19.23% |
| 07 Jul 2025 | 6.50 | 6.80 | 6.80 | 6.50 | 120000 | -18.75% |
| 04 Jul 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 16000 | 0.00% |
| 03 Jul 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8000 | 0.00% |
| 01 Jul 2025 | 8.00 | 7.95 | 8.00 | 7.95 | 24000 | 1.91% |
| 30 Jun 2025 | 7.85 | 7.55 | 7.85 | 7.40 | 48000 | 18.94% |
| 27 Jun 2025 | 6.60 | 5.55 | 6.90 | 5.55 | 216000 | 14.78% |
| 26 Jun 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 8000 | 0.00% |
| 25 Jun 2025 | 5.75 | 6.00 | 6.00 | 5.75 | 16000 | -0.86% |
| 20 Jun 2025 | 5.80 | 5.95 | 5.95 | 5.80 | 16000 | -2.52% |
| 13 Jun 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 8000 | 2.59% |
| 12 Jun 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 8000 | 0.00% |
| 11 Jun 2025 | 5.80 | 6.00 | 6.00 | 5.80 | 16000 | -3.33% |
| 10 Jun 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 16000 | 0.00% |
| 09 Jun 2025 | 6.00 | 6.00 | 6.50 | 6.00 | 56000 | 2.56% |
| 06 Jun 2025 | 5.85 | 6.00 | 6.00 | 5.85 | 16000 | -4.88% |
| 04 Jun 2025 | 6.15 | 5.60 | 6.15 | 5.60 | 48000 | 4.24% |
| 03 Jun 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 8000 | -4.84% |
| 02 Jun 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 8000 | -4.62% |
| 30 May 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 32000 | 4.84% |
| 29 May 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 8000 | 4.20% |
| 21 May 2025 | 5.95 | 5.50 | 5.95 | 5.50 | 24000 | 4.39% |
| 20 May 2025 | 5.70 | 5.80 | 5.80 | 5.70 | 24000 | -3.39% |
| 12 May 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 8000 | -4.84% |
| 02 May 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 8000 | 4.20% |
| 30 Apr 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 8000 | -4.80% |
| 29 Apr 2025 | 6.25 | 6.30 | 6.30 | 6.25 | 24000 | -3.85% |
| 22 Apr 2025 | 6.50 | 6.20 | 6.50 | 5.95 | 40000 | 4.84% |
| 21 Apr 2025 | 6.20 | 5.90 | 6.20 | 5.90 | 16000 | 0.81% |
| 17 Apr 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 24000 | 1.65% |
| 09 Apr 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 8000 | -1.63% |
| 08 Apr 2025 | 6.15 | 6.10 | 6.15 | 6.10 | 24000 | -0.81% |
| 04 Apr 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 8000 | -1.59% |
| 03 Apr 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 8000 | -1.56% |
| 28 Mar 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 8000 | -1.54% |
| 25 Mar 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 8000 | -1.52% |
| 24 Mar 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 24000 | -1.49% |
| 21 Mar 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 8000 | -1.47% |
| 20 Mar 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 8000 | -1.45% |
| 13 Mar 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 216000 | -1.43% |
| 12 Mar 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 8000 | -2.10% |
| 11 Mar 2025 | 7.15 | 7.10 | 7.15 | 7.10 | 24000 | -0.69% |
| 10 Mar 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 16000 | 4.35% |
| 07 Mar 2025 | 6.90 | 6.90 | 6.90 | 6.50 | 40000 | 4.55% |
| 06 Mar 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 8000 | 4.76% |
| 05 Mar 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 8000 | 5.00% |
| 04 Mar 2025 | 6.00 | 5.90 | 6.00 | 5.70 | 80000 | 4.35% |
| 03 Mar 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 40000 | -4.17% |
| 28 Feb 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 8000 | -4.00% |
| 27 Feb 2025 | 6.25 | 6.50 | 6.80 | 6.25 | 32000 | -3.85% |
| 25 Feb 2025 | 6.50 | 6.50 | 6.50 | 6.35 | 56000 | 4.84% |
| 24 Feb 2025 | 6.20 | 6.40 | 6.40 | 6.20 | 24000 | -3.88% |
| 21 Feb 2025 | 6.45 | 6.15 | 6.60 | 6.15 | 24000 | 0.78% |
| 20 Feb 2025 | 6.40 | 6.45 | 6.45 | 6.15 | 104000 | -0.78% |
| 19 Feb 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 32000 | -4.44% |
| 17 Feb 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 40000 | -4.93% |
| 14 Feb 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 16000 | -4.70% |
| 13 Feb 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 48000 | -4.49% |
| 12 Feb 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 48000 | -4.88% |
| 11 Feb 2025 | 8.20 | 7.90 | 8.20 | 7.85 | 112000 | -6.82% |
| 10 Feb 2025 | 8.80 | 9.10 | 9.10 | 8.80 | 32000 | -2.22% |
| 07 Feb 2025 | 9.00 | 9.10 | 9.10 | 8.65 | 64000 | -1.10% |
| 06 Feb 2025 | 9.10 | 10.20 | 10.20 | 9.10 | 48000 | -7.14% |
| 05 Feb 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 8000 | 2.08% |
| 04 Feb 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 24000 | -2.04% |
| 31 Jan 2025 | 9.80 | 9.50 | 9.90 | 9.50 | 40000 | -1.51% |
| 28 Jan 2025 | 9.95 | 9.90 | 10.00 | 9.90 | 24000 | 3.11% |
| 27 Jan 2025 | 9.65 | 10.55 | 10.60 | 9.65 | 32000 | -4.46% |
| 23 Jan 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 8000 | -0.98% |
| 20 Jan 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 8000 | 0.49% |
| 17 Jan 2025 | 10.15 | 10.55 | 10.55 | 10.15 | 16000 | -4.69% |
| 16 Jan 2025 | 10.65 | 10.50 | 10.65 | 10.45 | 48000 | 2.40% |
| 15 Jan 2025 | 10.40 | 10.40 | 10.60 | 10.30 | 48000 | 0.00% |
| 14 Jan 2025 | 10.40 | 10.45 | 10.50 | 10.40 | 32000 | -2.80% |
| 09 Jan 2025 | 10.70 | 10.70 | 10.85 | 10.70 | 48000 | -0.47% |
| 07 Jan 2025 | 10.75 | 10.80 | 10.80 | 10.75 | 24000 | 0.47% |
| 06 Jan 2025 | 10.70 | 11.25 | 11.25 | 10.65 | 104000 | -2.28% |
| 03 Jan 2025 | 10.95 | 11.30 | 11.35 | 10.70 | 176000 | -3.10% |
| 02 Jan 2025 | 11.30 | 11.25 | 11.70 | 10.80 | 168000 | -1.74% |
| 01 Jan 2025 | 11.50 | 12.25 | 12.30 | 11.40 | 192000 | -7.63% |
| 31 Dec 2024 | 12.45 | 11.50 | 12.65 | 10.95 | 136000 | 1.63% |
| 30 Dec 2024 | 12.25 | 13.25 | 13.25 | 12.15 | 176000 | -7.89% |
| 26 Dec 2024 | 13.30 | 13.50 | 14.00 | 13.25 | 32000 | -2.21% |
| 24 Dec 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 8000 | -1.09% |
| 23 Dec 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 8000 | 0.00% |
| 19 Dec 2024 | 13.75 | 13.25 | 13.75 | 13.25 | 16000 | 3.77% |
| 18 Dec 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 8000 | -2.21% |
| 17 Dec 2024 | 13.55 | 13.75 | 13.75 | 13.55 | 16000 | 2.26% |
| 16 Dec 2024 | 13.25 | 13.50 | 13.50 | 13.25 | 16000 | -1.85% |
| 13 Dec 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 8000 | -0.74% |
| 12 Dec 2024 | 13.60 | 13.95 | 14.00 | 13.60 | 40000 | -1.09% |
| 11 Dec 2024 | 13.75 | 13.95 | 13.95 | 13.75 | 32000 | -1.43% |
| 06 Dec 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 8000 | 0.00% |
| 05 Dec 2024 | 13.95 | 14.25 | 14.25 | 13.95 | 48000 | -2.11% |
| 04 Dec 2024 | 14.25 | 14.40 | 14.40 | 14.25 | 32000 | 1.06% |
| 03 Dec 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 16000 | -2.42% |
| 02 Dec 2024 | 14.45 | 14.65 | 14.65 | 14.45 | 24000 | -4.30% |
| 29 Nov 2024 | 15.10 | 13.75 | 15.10 | 13.75 | 160000 | 11.85% |
| 28 Nov 2024 | 13.50 | 13.80 | 13.80 | 13.50 | 40000 | -2.88% |
| 27 Nov 2024 | 13.90 | 13.65 | 13.90 | 13.65 | 16000 | 0.36% |
| 26 Nov 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 8000 | -3.82% |
| 25 Nov 2024 | 14.40 | 13.45 | 14.40 | 13.45 | 32000 | 4.73% |
| 22 Nov 2024 | 13.75 | 13.35 | 14.00 | 13.35 | 40000 | 0.36% |
| 21 Nov 2024 | 13.70 | 14.50 | 14.50 | 13.50 | 112000 | -5.52% |
| 19 Nov 2024 | 14.50 | 15.00 | 15.75 | 14.45 | 200000 | -8.81% |
| 18 Nov 2024 | 15.90 | 15.00 | 15.90 | 14.50 | 160000 | 0.95% |
| 14 Nov 2024 | 15.75 | 15.10 | 15.90 | 15.10 | 32000 | 2.94% |
| 13 Nov 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 8000 | -4.97% |
| 12 Nov 2024 | 16.10 | 15.50 | 16.10 | 15.50 | 16000 | 2.88% |
| 11 Nov 2024 | 15.65 | 15.85 | 15.85 | 15.65 | 32000 | -1.26% |
| 08 Nov 2024 | 15.85 | 16.35 | 16.35 | 15.85 | 72000 | -0.94% |
| 07 Nov 2024 | 16.00 | 16.20 | 16.40 | 15.60 | 104000 | -1.23% |
| 06 Nov 2024 | 16.20 | 16.25 | 16.60 | 16.00 | 104000 | -0.61% |
| 05 Nov 2024 | 16.30 | 17.45 | 17.45 | 16.20 | 296000 | -4.12% |
| 04 Nov 2024 | 17.00 | 16.50 | 17.40 | 16.00 | 288000 | 4.94% |
| 01 Nov 2024 | 16.20 | 16.65 | 16.65 | 15.30 | 112000 | 8.72% |
| 31 Oct 2024 | 14.90 | 14.00 | 15.20 | 14.00 | 64000 | 4.56% |
| 30 Oct 2024 | 14.25 | 13.00 | 14.85 | 13.00 | 88000 | 12.65% |
| 29 Oct 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 8000 | -0.78% |
| 28 Oct 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 8000 | -2.30% |
| 25 Oct 2024 | 13.05 | 13.50 | 13.50 | 13.05 | 48000 | -2.25% |
| 23 Oct 2024 | 13.35 | 13.35 | 14.25 | 13.35 | 32000 | -3.26% |
| 21 Oct 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 16000 | -1.43% |
| 18 Oct 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 8000 | 0.00% |
| 16 Oct 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 8000 | 0.00% |
| 14 Oct 2024 | 14.00 | 13.00 | 14.05 | 13.00 | 48000 | -5.41% |
| 07 Oct 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 8000 | 2.78% |
| 04 Oct 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 8000 | -0.35% |
| 03 Oct 2024 | 14.45 | 14.50 | 14.50 | 14.45 | 24000 | 0.00% |
| 30 Sep 2024 | 14.45 | 14.50 | 14.50 | 14.45 | 16000 | 0.00% |
| 27 Sep 2024 | 14.45 | 14.45 | 14.50 | 14.45 | 24000 | -3.02% |
| 26 Sep 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 8000 | 0.00% |
| 24 Sep 2024 | 14.90 | 15.00 | 15.00 | 14.90 | 24000 | -0.67% |
| 23 Sep 2024 | 15.00 | 15.05 | 15.50 | 15.00 | 56000 | -1.32% |
| 20 Sep 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 16000 | 0.00% |
| 19 Sep 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 16000 | -1.62% |
| 18 Sep 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 8000 | -3.44% |
| 16 Sep 2024 | 16.00 | 15.75 | 16.00 | 15.75 | 24000 | 3.23% |
| 13 Sep 2024 | 15.50 | 15.85 | 16.00 | 15.50 | 32000 | 0.00% |
| 12 Sep 2024 | 15.50 | 15.20 | 15.50 | 14.75 | 24000 | 1.97% |
| 10 Sep 2024 | 15.20 | 14.85 | 15.20 | 14.85 | 16000 | -1.94% |
| 09 Sep 2024 | 15.50 | 16.30 | 16.60 | 15.50 | 32000 | 1.97% |
| 06 Sep 2024 | 15.20 | 15.50 | 15.50 | 15.15 | 32000 | -1.94% |
| 05 Sep 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 24000 | -6.63% |
| 04 Sep 2024 | 16.60 | 14.55 | 16.60 | 14.55 | 16000 | 2.15% |
| 03 Sep 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 8000 | 11.68% |
| 02 Sep 2024 | 14.55 | 13.50 | 15.00 | 13.50 | 56000 | -5.83% |
| 30 Aug 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 8000 | -0.32% |
| 29 Aug 2024 | 15.50 | 15.45 | 16.00 | 15.45 | 48000 | -0.32% |
| 28 Aug 2024 | 15.55 | 15.45 | 16.00 | 15.45 | 32000 | -4.31% |
| 27 Aug 2024 | 16.25 | 17.45 | 17.45 | 16.00 | 152000 | -1.22% |
| 26 Aug 2024 | 16.45 | 14.00 | 16.55 | 14.00 | 360000 | 19.20% |
| 23 Aug 2024 | 13.80 | 13.90 | 14.00 | 13.70 | 48000 | -0.72% |
| 22 Aug 2024 | 13.90 | 13.85 | 13.95 | 13.85 | 16000 | 2.96% |
| 21 Aug 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 16000 | -2.17% |
| 19 Aug 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 16000 | 0.73% |
| 14 Aug 2024 | 13.70 | 13.85 | 13.85 | 13.45 | 40000 | -2.14% |
| 13 Aug 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 16000 | -0.71% |
| 12 Aug 2024 | 14.10 | 14.20 | 14.20 | 14.10 | 32000 | -3.09% |
| 09 Aug 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 16000 | -2.35% |
| 07 Aug 2024 | 14.90 | 14.50 | 14.90 | 13.90 | 64000 | 6.05% |
| 06 Aug 2024 | 14.05 | 14.30 | 14.65 | 14.05 | 32000 | -2.09% |
| 05 Aug 2024 | 14.35 | 14.35 | 14.95 | 14.25 | 72000 | -4.33% |
| 02 Aug 2024 | 15.00 | 15.00 | 15.95 | 15.00 | 40000 | -2.91% |
| 01 Aug 2024 | 15.45 | 15.55 | 16.15 | 15.25 | 56000 | -0.64% |
| 31 Jul 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 8000 | -2.20% |
| 29 Jul 2024 | 15.90 | 16.25 | 16.25 | 15.55 | 48000 | -1.85% |
| 26 Jul 2024 | 16.20 | 15.15 | 16.20 | 15.15 | 48000 | 1.89% |
| 24 Jul 2024 | 15.90 | 16.00 | 16.00 | 15.10 | 32000 | 2.25% |
| 23 Jul 2024 | 15.55 | 15.65 | 15.65 | 15.55 | 24000 | -2.51% |
| 22 Jul 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 8000 | 0.00% |
| 19 Jul 2024 | 15.95 | 15.80 | 15.95 | 15.80 | 16000 | -2.74% |
| 18 Jul 2024 | 16.40 | 16.50 | 16.50 | 16.40 | 16000 | -0.30% |
| 15 Jul 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16000 | 2.81% |
| 12 Jul 2024 | 16.00 | 16.00 | 16.00 | 15.90 | 32000 | -0.62% |
| 11 Jul 2024 | 16.10 | 15.80 | 16.80 | 15.80 | 72000 | 2.22% |
| 10 Jul 2024 | 15.75 | 15.65 | 15.85 | 15.55 | 56000 | -2.17% |
| 09 Jul 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 8000 | -1.23% |
| 08 Jul 2024 | 16.30 | 16.80 | 16.80 | 16.30 | 16000 | -2.40% |
| 05 Jul 2024 | 16.70 | 16.80 | 17.00 | 16.50 | 136000 | 0.30% |
| 04 Jul 2024 | 16.65 | 16.30 | 16.65 | 16.30 | 16000 | 0.00% |
| 03 Jul 2024 | 16.65 | 16.45 | 16.65 | 16.30 | 32000 | -0.30% |
| 02 Jul 2024 | 16.70 | 16.30 | 16.70 | 16.05 | 112000 | -1.47% |
| 01 Jul 2024 | 16.95 | 16.60 | 16.95 | 16.15 | 48000 | 0.00% |
| 28 Jun 2024 | 16.95 | 17.00 | 17.00 | 16.95 | 16000 | -0.29% |
| 27 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 8000 | 2.41% |
| 26 Jun 2024 | 16.60 | 16.60 | 17.00 | 16.35 | 72000 | -4.87% |
| 25 Jun 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 8000 | 3.56% |
| 24 Jun 2024 | 16.85 | 16.75 | 16.85 | 16.75 | 24000 | -0.88% |
| 21 Jun 2024 | 17.00 | 16.70 | 17.00 | 16.60 | 48000 | 2.10% |
| 20 Jun 2024 | 16.65 | 16.80 | 17.00 | 16.65 | 32000 | -1.48% |
| 19 Jun 2024 | 16.90 | 17.20 | 17.40 | 16.90 | 40000 | 0.30% |
| 18 Jun 2024 | 16.85 | 16.80 | 17.45 | 16.80 | 24000 | -2.03% |
| 13 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 8000 | -1.15% |
| 12 Jun 2024 | 17.40 | 16.65 | 17.40 | 16.65 | 24000 | 4.50% |
| 11 Jun 2024 | 16.65 | 17.00 | 17.00 | 16.60 | 48000 | -4.86% |
| 10 Jun 2024 | 17.50 | 17.15 | 17.50 | 16.30 | 64000 | 2.64% |
| 07 Jun 2024 | 17.05 | 17.90 | 17.90 | 17.05 | 32000 | -4.75% |
| 06 Jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 8000 | 4.07% |
| 05 Jun 2024 | 17.20 | 16.60 | 17.20 | 16.60 | 16000 | 4.24% |
| 04 Jun 2024 | 16.50 | 17.05 | 17.05 | 15.50 | 32000 | -5.71% |
| 31 May 2024 | 17.50 | 17.60 | 17.60 | 17.50 | 16000 | -3.05% |
| 30 May 2024 | 18.05 | 17.90 | 18.05 | 17.65 | 32000 | 0.84% |
| 29 May 2024 | 17.90 | 18.00 | 18.00 | 17.90 | 32000 | -1.92% |
| 27 May 2024 | 18.25 | 18.60 | 18.60 | 18.00 | 120000 | -7.36% |
| 24 May 2024 | 19.70 | 20.00 | 20.00 | 18.90 | 48000 | -2.23% |
| 23 May 2024 | 20.15 | 19.45 | 21.20 | 19.45 | 272000 | 4.13% |
| 22 May 2024 | 19.35 | 18.90 | 19.35 | 17.95 | 144000 | 8.10% |
| 21 May 2024 | 17.90 | 19.00 | 19.45 | 17.80 | 96000 | -6.53% |
| 18 May 2024 | 19.15 | 18.55 | 19.15 | 18.50 | 24000 | 2.41% |
| 16 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 8000 | 4.18% |
| 15 May 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 8000 | 0.00% |
| 13 May 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 8000 | -4.52% |
| 10 May 2024 | 18.80 | 18.50 | 18.80 | 18.00 | 64000 | -0.27% |
| 09 May 2024 | 18.85 | 18.80 | 18.85 | 18.80 | 32000 | 0.53% |
| 08 May 2024 | 18.75 | 19.35 | 19.35 | 18.70 | 88000 | -1.06% |
| 07 May 2024 | 18.95 | 19.85 | 19.85 | 18.75 | 48000 | -4.53% |
| 06 May 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 8000 | -0.75% |
| 03 May 2024 | 20.00 | 20.50 | 20.50 | 19.90 | 112000 | -2.44% |
| 02 May 2024 | 20.50 | 20.30 | 20.50 | 20.30 | 16000 | 1.74% |
| 30 Apr 2024 | 20.15 | 20.60 | 20.60 | 20.00 | 64000 | -1.23% |
| 29 Apr 2024 | 20.40 | 20.20 | 20.40 | 20.05 | 40000 | -1.21% |
| 26 Apr 2024 | 20.65 | 20.45 | 20.75 | 20.45 | 40000 | 0.98% |
| 25 Apr 2024 | 20.45 | 20.50 | 20.50 | 20.20 | 176000 | -0.49% |
| 24 Apr 2024 | 20.55 | 20.55 | 21.00 | 20.50 | 128000 | -4.64% |
| 22 Apr 2024 | 21.55 | 21.80 | 21.80 | 20.80 | 48000 | 2.13% |
| 19 Apr 2024 | 21.10 | 20.95 | 21.70 | 20.30 | 336000 | 1.93% |
| 18 Apr 2024 | 20.70 | 21.75 | 21.75 | 20.00 | 160000 | -4.39% |
| 16 Apr 2024 | 21.65 | 21.00 | 21.65 | 21.00 | 40000 | -1.14% |
| 15 Apr 2024 | 21.90 | 20.10 | 22.00 | 20.00 | 120000 | 4.29% |
| 12 Apr 2024 | 21.00 | 21.70 | 21.70 | 21.00 | 72000 | -2.10% |
| 09 Apr 2024 | 21.45 | 22.25 | 22.25 | 21.45 | 16000 | -1.61% |
| 08 Apr 2024 | 21.80 | 21.75 | 22.20 | 21.40 | 48000 | -0.91% |
| 05 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 16000 | -1.57% |
| 04 Apr 2024 | 22.35 | 22.30 | 22.65 | 21.65 | 104000 | 3.23% |
| 03 Apr 2024 | 21.65 | 21.05 | 22.00 | 21.05 | 120000 | -1.37% |
| 02 Apr 2024 | 21.95 | 21.30 | 21.95 | 21.20 | 88000 | 1.15% |
| 01 Apr 2024 | 21.70 | 21.00 | 23.35 | 21.00 | 176000 | 6.11% |
| 28 Mar 2024 | 20.45 | 20.90 | 20.90 | 20.30 | 344000 | 2.00% |
| 27 Mar 2024 | 20.05 | 20.05 | 20.95 | 20.00 | 136000 | -5.87% |
| 26 Mar 2024 | 21.30 | 23.00 | 23.00 | 19.60 | 88000 | -9.36% |
| 22 Mar 2024 | 23.50 | 23.20 | 23.95 | 22.55 | 80000 | 1.73% |
| 21 Mar 2024 | 23.10 | 23.00 | 23.95 | 22.90 | 104000 | 3.36% |
| 20 Mar 2024 | 22.35 | 21.20 | 22.75 | 21.15 | 40000 | 1.59% |
| 19 Mar 2024 | 22.00 | 21.55 | 22.75 | 20.20 | 144000 | 9.18% |
| 18 Mar 2024 | 20.15 | 20.15 | 20.25 | 20.10 | 56000 | -3.82% |
| 15 Mar 2024 | 20.95 | 20.70 | 21.00 | 20.70 | 32000 | 2.20% |
| 14 Mar 2024 | 20.50 | 19.00 | 21.00 | 19.00 | 128000 | 3.27% |
| 13 Mar 2024 | 19.85 | 20.00 | 20.45 | 19.00 | 168000 | -5.48% |
| 12 Mar 2024 | 21.00 | 23.00 | 23.00 | 21.00 | 64000 | -11.95% |
| 11 Mar 2024 | 23.85 | 26.00 | 26.00 | 23.85 | 112000 | 0.00% |
| 07 Mar 2024 | 23.85 | 19.40 | 23.85 | 19.40 | 216000 | 19.85% |
| 06 Mar 2024 | 19.90 | 22.05 | 22.95 | 19.80 | 256000 | -11.56% |
| 05 Mar 2024 | 22.50 | 23.10 | 23.10 | 22.05 | 72000 | -9.82% |
| 04 Mar 2024 | 24.95 | 24.00 | 24.95 | 24.00 | 24000 | 2.67% |
| 01 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 8000 | 0.83% |
| 29 Feb 2024 | 24.10 | 25.60 | 25.60 | 24.10 | 16000 | -3.60% |
| 28 Feb 2024 | 25.00 | 25.70 | 25.70 | 25.00 | 72000 | 0.00% |
| 27 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 8000 | -3.47% |
| 26 Feb 2024 | 25.90 | 24.50 | 26.00 | 24.50 | 56000 | 1.37% |
| 23 Feb 2024 | 25.55 | 26.00 | 26.00 | 25.00 | 40000 | -1.92% |
| 21 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 16000 | 0.19% |
| 20 Feb 2024 | 26.00 | 25.00 | 26.00 | 25.00 | 48000 | 1.96% |
| 19 Feb 2024 | 25.50 | 25.50 | 25.50 | 24.50 | 72000 | -1.92% |
| 16 Feb 2024 | 26.00 | 26.05 | 26.05 | 26.00 | 16000 | 0.00% |
| 15 Feb 2024 | 26.00 | 26.00 | 26.00 | 25.50 | 32000 | 0.00% |
| 14 Feb 2024 | 26.00 | 26.00 | 26.50 | 26.00 | 24000 | 0.58% |
| 13 Feb 2024 | 25.85 | 26.35 | 26.35 | 25.60 | 40000 | -2.08% |
| 12 Feb 2024 | 26.40 | 27.00 | 27.00 | 26.00 | 144000 | -7.04% |
| 09 Feb 2024 | 28.40 | 27.90 | 28.40 | 27.00 | 88000 | -3.40% |
| 08 Feb 2024 | 29.40 | 29.30 | 30.65 | 28.50 | 72000 | -2.00% |
| 07 Feb 2024 | 30.00 | 29.10 | 30.20 | 29.10 | 64000 | 4.71% |
| 06 Feb 2024 | 28.65 | 30.10 | 30.10 | 28.60 | 32000 | -3.86% |
| 05 Feb 2024 | 29.80 | 30.80 | 31.00 | 29.10 | 72000 | 0.00% |
| 02 Feb 2024 | 29.80 | 30.00 | 30.20 | 29.25 | 120000 | 3.29% |
| 01 Feb 2024 | 28.85 | 27.00 | 29.00 | 27.00 | 96000 | 8.26% |
| 31 Jan 2024 | 26.65 | 26.55 | 27.55 | 26.55 | 40000 | -3.27% |
| 30 Jan 2024 | 27.55 | 27.50 | 27.55 | 27.00 | 64000 | -1.61% |
| 29 Jan 2024 | 28.00 | 28.20 | 28.20 | 28.00 | 72000 | 0.00% |
| 24 Jan 2024 | 28.00 | 27.60 | 28.00 | 27.50 | 40000 | 0.00% |
| 23 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 8000 | -2.78% |
| 20 Jan 2024 | 28.80 | 29.00 | 29.00 | 28.00 | 24000 | 0.70% |
| 19 Jan 2024 | 28.60 | 28.80 | 28.80 | 28.60 | 16000 | -1.38% |
| 18 Jan 2024 | 29.00 | 28.55 | 29.00 | 28.50 | 48000 | 0.00% |
| 17 Jan 2024 | 29.00 | 29.10 | 29.10 | 29.00 | 32000 | -3.65% |
| 16 Jan 2024 | 30.10 | 29.15 | 31.00 | 29.15 | 56000 | 0.00% |
| 15 Jan 2024 | 30.10 | 31.00 | 31.80 | 30.10 | 64000 | -1.31% |
| 12 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 8000 | -0.97% |
| 11 Jan 2024 | 30.80 | 29.25 | 31.85 | 29.25 | 256000 | 2.84% |
| 10 Jan 2024 | 29.95 | 31.00 | 31.00 | 29.95 | 72000 | -4.62% |
| 09 Jan 2024 | 31.40 | 30.55 | 31.40 | 30.20 | 280000 | -1.41% |
| 08 Jan 2024 | 31.85 | 31.00 | 31.85 | 30.30 | 80000 | 0.95% |
| 05 Jan 2024 | 31.55 | 34.05 | 34.75 | 30.60 | 272000 | -4.54% |
| 04 Jan 2024 | 33.05 | 27.60 | 33.05 | 27.60 | 504000 | 19.96% |
| 03 Jan 2024 | 27.55 | 27.50 | 28.00 | 27.50 | 72000 | -2.82% |
| 02 Jan 2024 | 28.35 | 28.60 | 28.60 | 28.00 | 56000 | 1.25% |
| 01 Jan 2024 | 28.00 | 28.00 | 28.40 | 27.60 | 48000 | 0.00% |
| 29 Dec 2023 | 28.00 | 27.35 | 28.00 | 27.35 | 24000 | -0.36% |
| 28 Dec 2023 | 28.10 | 29.30 | 29.30 | 27.20 | 136000 | -5.07% |
| 27 Dec 2023 | 29.60 | 30.00 | 30.10 | 29.40 | 64000 | -2.15% |
| 26 Dec 2023 | 30.25 | 30.60 | 31.15 | 30.00 | 136000 | 0.00% |
| 22 Dec 2023 | 30.25 | 30.80 | 31.20 | 30.25 | 184000 | -2.42% |
| 21 Dec 2023 | 31.00 | 30.55 | 31.15 | 30.55 | 168000 | -3.58% |
| 20 Dec 2023 | 32.15 | 33.90 | 33.90 | 32.15 | 80000 | -4.88% |
| 19 Dec 2023 | 33.80 | 32.70 | 33.85 | 32.50 | 184000 | 1.81% |
| 18 Dec 2023 | 33.20 | 34.80 | 34.80 | 32.70 | 264000 | -2.64% |
| 15 Dec 2023 | 34.10 | 32.50 | 34.10 | 32.50 | 472000 | 4.92% |
| 14 Dec 2023 | 32.50 | 33.25 | 34.10 | 32.50 | 744000 | -4.97% |
| 13 Dec 2023 | 34.20 | 35.30 | 36.00 | 34.20 | 584000 | -5.00% |
| 12 Dec 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 40000 | -5.01% |
| 11 Dec 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 96000 | -5.01% |
