ENSER Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 17.80 | 16.55 | 17.80 | 15.00 | 70000 | -0.56% |
| 17 Dec 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 5000 | 6.55% |
| 16 Dec 2025 | 16.80 | 17.95 | 17.95 | 16.70 | 80000 | -6.67% |
| 15 Dec 2025 | 18.00 | 16.75 | 18.00 | 16.00 | 40000 | 4.35% |
| 10 Dec 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 5000 | 0.00% |
| 09 Dec 2025 | 17.25 | 17.20 | 17.50 | 17.05 | 35000 | -4.43% |
| 05 Dec 2025 | 18.05 | 17.50 | 18.05 | 17.50 | 20000 | -2.43% |
| 03 Dec 2025 | 18.50 | 18.40 | 18.50 | 18.40 | 30000 | 0.00% |
| 02 Dec 2025 | 18.50 | 18.55 | 18.55 | 18.50 | 10000 | -2.63% |
| 01 Dec 2025 | 19.00 | 18.55 | 20.65 | 18.55 | 55000 | 0.26% |
| 28 Nov 2025 | 18.95 | 19.50 | 19.50 | 16.40 | 30000 | 4.12% |
| 27 Nov 2025 | 18.20 | 16.60 | 18.20 | 16.60 | 45000 | 9.64% |
| 26 Nov 2025 | 16.60 | 17.20 | 17.20 | 16.60 | 10000 | -0.90% |
| 25 Nov 2025 | 16.75 | 16.60 | 16.80 | 16.05 | 30000 | 0.90% |
| 24 Nov 2025 | 16.60 | 17.00 | 17.10 | 16.60 | 40000 | -2.92% |
| 21 Nov 2025 | 17.10 | 17.40 | 17.50 | 17.00 | 70000 | -1.72% |
| 20 Nov 2025 | 17.40 | 18.00 | 18.00 | 17.40 | 10000 | 0.29% |
| 19 Nov 2025 | 17.35 | 16.90 | 18.30 | 16.90 | 45000 | -4.93% |
| 18 Nov 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 40000 | 3.11% |
| 17 Nov 2025 | 17.70 | 16.40 | 17.75 | 16.20 | 180000 | -1.67% |
| 14 Nov 2025 | 18.00 | 18.65 | 18.65 | 18.00 | 10000 | 2.86% |
| 13 Nov 2025 | 17.50 | 17.00 | 17.50 | 16.40 | 90000 | -1.13% |
| 12 Nov 2025 | 17.70 | 18.55 | 18.55 | 17.70 | 145000 | -9.92% |
| 11 Nov 2025 | 19.65 | 19.60 | 19.65 | 19.60 | 10000 | 0.26% |
| 10 Nov 2025 | 19.60 | 19.00 | 19.60 | 18.50 | 45000 | 0.51% |
| 06 Nov 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 10000 | 0.00% |
| 04 Nov 2025 | 19.50 | 19.90 | 19.90 | 19.05 | 135000 | -2.01% |
| 03 Nov 2025 | 19.90 | 19.05 | 20.00 | 18.60 | 90000 | -2.45% |
| 31 Oct 2025 | 20.40 | 21.95 | 21.95 | 20.30 | 40000 | -3.77% |
| 30 Oct 2025 | 21.20 | 20.45 | 21.20 | 20.45 | 25000 | 3.67% |
| 29 Oct 2025 | 20.45 | 20.00 | 21.25 | 20.00 | 40000 | -3.54% |
| 28 Oct 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 15000 | -3.64% |
| 27 Oct 2025 | 22.00 | 21.95 | 22.00 | 21.90 | 60000 | 2.33% |
| 24 Oct 2025 | 21.50 | 22.25 | 22.25 | 20.75 | 40000 | 0.23% |
| 23 Oct 2025 | 21.45 | 22.00 | 22.55 | 21.45 | 40000 | -0.23% |
| 21 Oct 2025 | 21.50 | 21.00 | 21.95 | 21.00 | 20000 | 0.00% |
| 20 Oct 2025 | 21.50 | 23.10 | 23.10 | 19.25 | 105000 | 1.42% |
| 17 Oct 2025 | 21.20 | 21.40 | 22.25 | 20.15 | 30000 | 0.71% |
| 16 Oct 2025 | 21.05 | 20.60 | 21.20 | 20.60 | 45000 | 1.45% |
| 15 Oct 2025 | 20.75 | 21.00 | 21.00 | 20.60 | 60000 | -4.60% |
| 14 Oct 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 5000 | 0.00% |
| 13 Oct 2025 | 21.75 | 21.95 | 22.85 | 21.75 | 25000 | -0.68% |
| 10 Oct 2025 | 21.90 | 22.70 | 22.90 | 21.55 | 35000 | -4.78% |
| 09 Oct 2025 | 23.00 | 22.85 | 23.00 | 22.85 | 30000 | 1.10% |
| 08 Oct 2025 | 22.75 | 22.20 | 22.90 | 22.20 | 30000 | 2.48% |
| 07 Oct 2025 | 22.20 | 22.20 | 22.30 | 22.05 | 70000 | 1.60% |
| 06 Oct 2025 | 21.85 | 21.25 | 21.85 | 21.25 | 30000 | 0.92% |
| 03 Oct 2025 | 21.65 | 23.10 | 23.15 | 21.00 | 120000 | -1.81% |
| 01 Oct 2025 | 22.05 | 22.45 | 22.65 | 21.90 | 100000 | 2.08% |
| 30 Sep 2025 | 21.60 | 21.50 | 22.05 | 20.60 | 40000 | 2.86% |
| 29 Sep 2025 | 21.00 | 21.35 | 21.60 | 20.35 | 280000 | -0.94% |
| 26 Sep 2025 | 21.20 | 20.75 | 21.95 | 20.75 | 170000 | -2.75% |
| 25 Sep 2025 | 21.80 | 21.80 | 21.80 | 21.60 | 35000 | -1.36% |
| 24 Sep 2025 | 22.10 | 22.00 | 22.15 | 21.75 | 120000 | -1.34% |
| 23 Sep 2025 | 22.40 | 21.50 | 22.70 | 21.50 | 170000 | 3.46% |
| 22 Sep 2025 | 21.65 | 20.45 | 22.35 | 20.45 | 260000 | 0.93% |
| 19 Sep 2025 | 21.45 | 20.75 | 21.85 | 20.75 | 210000 | 2.14% |
| 18 Sep 2025 | 21.00 | 21.85 | 21.85 | 20.75 | 50000 | -0.47% |
| 17 Sep 2025 | 21.10 | 21.00 | 21.10 | 20.20 | 40000 | 4.98% |
| 16 Sep 2025 | 20.10 | 20.65 | 21.10 | 20.10 | 65000 | -1.95% |
| 15 Sep 2025 | 20.50 | 19.30 | 21.20 | 19.30 | 135000 | 0.99% |
| 12 Sep 2025 | 20.30 | 20.95 | 20.95 | 20.30 | 70000 | -4.92% |
| 11 Sep 2025 | 21.35 | 21.45 | 21.45 | 21.35 | 20000 | -4.90% |
| 10 Sep 2025 | 22.45 | 22.90 | 23.25 | 21.65 | 240000 | -1.32% |
| 09 Sep 2025 | 22.75 | 22.65 | 22.95 | 22.65 | 35000 | 3.64% |
| 08 Sep 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 80000 | 4.77% |
| 05 Sep 2025 | 20.95 | 21.10 | 21.10 | 20.95 | 50000 | -1.87% |
| 04 Sep 2025 | 21.35 | 21.55 | 21.80 | 21.35 | 25000 | -1.16% |
| 03 Sep 2025 | 21.60 | 21.75 | 22.00 | 21.60 | 30000 | -1.82% |
| 02 Sep 2025 | 22.00 | 22.20 | 22.20 | 22.00 | 60000 | -0.90% |
| 01 Sep 2025 | 22.20 | 22.25 | 22.25 | 22.20 | 20000 | -0.22% |
| 29 Aug 2025 | 22.25 | 22.10 | 22.25 | 22.05 | 90000 | -1.11% |
| 28 Aug 2025 | 22.50 | 22.55 | 22.55 | 22.50 | 70000 | 1.58% |
| 26 Aug 2025 | 22.15 | 23.05 | 23.05 | 22.15 | 85000 | -1.99% |
| 25 Aug 2025 | 22.60 | 22.35 | 22.60 | 22.35 | 50000 | 1.57% |
| 22 Aug 2025 | 22.25 | 21.80 | 22.25 | 21.80 | 20000 | 0.00% |
| 21 Aug 2025 | 22.25 | 21.80 | 22.25 | 21.80 | 90000 | 0.00% |
| 20 Aug 2025 | 22.25 | 22.30 | 22.30 | 22.25 | 55000 | -1.98% |
| 19 Aug 2025 | 22.70 | 22.65 | 22.70 | 22.25 | 50000 | 0.00% |
| 18 Aug 2025 | 22.70 | 22.70 | 22.70 | 22.65 | 60000 | 1.79% |
| 14 Aug 2025 | 22.30 | 21.50 | 22.30 | 21.50 | 365000 | 1.83% |
| 13 Aug 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 25000 | 1.86% |
| 12 Aug 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 15000 | 1.90% |
| 11 Aug 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 10000 | 1.93% |
| 08 Aug 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 10000 | 1.97% |
| 07 Aug 2025 | 20.30 | 20.30 | 20.30 | 20.20 | 35000 | 1.75% |
| 06 Aug 2025 | 19.95 | 19.90 | 19.95 | 19.90 | 105000 | 1.79% |
| 05 Aug 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 40000 | 1.82% |
| 04 Aug 2025 | 19.25 | 18.90 | 19.25 | 18.90 | 130000 | 1.85% |
| 01 Aug 2025 | 18.90 | 18.80 | 18.90 | 18.55 | 60000 | 1.89% |
| 31 Jul 2025 | 18.55 | 18.20 | 18.55 | 18.20 | 35000 | 1.92% |
| 30 Jul 2025 | 18.20 | 18.15 | 18.20 | 18.15 | 145000 | 1.96% |
| 29 Jul 2025 | 17.85 | 17.85 | 17.85 | 17.80 | 170000 | 2.00% |
| 28 Jul 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 65000 | 1.74% |
| 25 Jul 2025 | 17.20 | 17.35 | 17.35 | 17.20 | 70000 | 0.88% |
| 24 Jul 2025 | 17.05 | 17.00 | 17.05 | 17.00 | 75000 | 0.59% |
| 23 Jul 2025 | 16.95 | 17.00 | 17.00 | 16.95 | 175000 | 0.89% |
| 22 Jul 2025 | 16.80 | 16.85 | 16.85 | 16.75 | 50000 | -0.59% |
| 21 Jul 2025 | 16.90 | 17.20 | 17.45 | 16.90 | 210000 | -1.74% |
| 18 Jul 2025 | 17.20 | 17.00 | 17.20 | 16.70 | 125000 | 1.18% |
| 17 Jul 2025 | 17.00 | 16.85 | 17.00 | 16.85 | 350000 | 0.89% |
| 16 Jul 2025 | 16.85 | 16.80 | 17.00 | 16.80 | 305000 | -0.88% |
| 15 Jul 2025 | 17.00 | 17.00 | 17.60 | 17.00 | 140000 | -2.02% |
| 14 Jul 2025 | 17.35 | 18.05 | 18.05 | 17.35 | 170000 | -1.98% |
| 11 Jul 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 90000 | 1.72% |
| 10 Jul 2025 | 17.40 | 17.40 | 17.40 | 17.35 | 45000 | 1.75% |
| 09 Jul 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 20000 | 1.79% |
| 08 Jul 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 15000 | 1.82% |
| 07 Jul 2025 | 16.50 | 16.50 | 16.50 | 16.40 | 25000 | 1.85% |
| 04 Jul 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 5000 | 1.89% |
| 03 Jul 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 105000 | 1.92% |
| 02 Jul 2025 | 15.60 | 15.55 | 15.60 | 15.50 | 240000 | -1.27% |
| 01 Jul 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 5000 | -1.86% |
| 30 Jun 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 10000 | -1.83% |
| 27 Jun 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 10000 | -1.80% |
| 26 Jun 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 45000 | -1.76% |
| 25 Jun 2025 | 17.00 | 17.45 | 17.45 | 15.85 | 405000 | 2.10% |
| 24 Jun 2025 | 16.65 | 16.40 | 16.65 | 16.40 | 320000 | 4.72% |
| 23 Jun 2025 | 15.90 | 15.85 | 15.90 | 14.70 | 135000 | 4.95% |
| 20 Jun 2025 | 15.15 | 14.95 | 15.40 | 14.95 | 60000 | 1.34% |
| 19 Jun 2025 | 14.95 | 14.50 | 15.00 | 14.20 | 115000 | 3.10% |
| 18 Jun 2025 | 14.50 | 14.30 | 14.50 | 14.15 | 290000 | 4.69% |
| 17 Jun 2025 | 13.85 | 14.00 | 14.70 | 13.35 | 190000 | -1.42% |
| 16 Jun 2025 | 14.05 | 14.60 | 15.15 | 13.80 | 510000 | -3.10% |
| 13 Jun 2025 | 14.50 | 14.30 | 15.50 | 14.30 | 355000 | -3.65% |
| 12 Jun 2025 | 15.05 | 15.40 | 15.45 | 15.05 | 235000 | -5.05% |
| 11 Jun 2025 | 15.85 | 16.15 | 17.00 | 15.40 | 690000 | -2.16% |
| 10 Jun 2025 | 16.20 | 16.00 | 16.40 | 14.90 | 460000 | 3.51% |
| 09 Jun 2025 | 15.65 | 15.65 | 17.20 | 15.65 | 490000 | -4.86% |
| 06 Jun 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 135000 | -1.79% |
| 05 Jun 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 25000 | -2.05% |
| 04 Jun 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 20000 | -2.01% |
| 03 Jun 2025 | 17.45 | 17.45 | 17.50 | 17.45 | 55000 | -1.97% |
| 02 Jun 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 10000 | -1.93% |
| 30 May 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 5000 | -1.89% |
| 29 May 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 5000 | -1.86% |
| 28 May 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 5000 | -1.82% |
| 27 May 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 5000 | -2.04% |
| 26 May 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 5000 | -2.00% |
| 23 May 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 30000 | 1.78% |
| 22 May 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 15000 | 1.81% |
| 21 May 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 100000 | 1.85% |
| 20 May 2025 | 18.95 | 18.25 | 18.95 | 18.25 | 85000 | 1.88% |
| 19 May 2025 | 18.60 | 18.25 | 18.60 | 18.25 | 80000 | 1.92% |
| 16 May 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 30000 | 1.96% |
| 14 May 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 35000 | 1.99% |
| 13 May 2025 | 17.55 | 17.90 | 17.90 | 17.55 | 55000 | 0.00% |
| 12 May 2025 | 17.55 | 17.90 | 18.00 | 17.55 | 65000 | -1.96% |
| 09 May 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 15000 | -1.92% |
| 08 May 2025 | 18.25 | 17.75 | 18.25 | 17.75 | 30000 | 1.96% |
| 07 May 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 10000 | -1.38% |
| 06 May 2025 | 18.15 | 18.30 | 18.35 | 18.15 | 40000 | -1.89% |
| 05 May 2025 | 18.50 | 18.50 | 18.60 | 18.50 | 40000 | -1.86% |
| 02 May 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 35000 | -1.82% |
| 30 Apr 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 10000 | -2.04% |
| 29 Apr 2025 | 19.60 | 19.85 | 19.85 | 19.00 | 45000 | -2.00% |
| 28 Apr 2025 | 20.00 | 20.40 | 20.65 | 19.85 | 200000 | -4.31% |
| 25 Apr 2025 | 20.90 | 20.90 | 20.90 | 19.10 | 765000 | 4.76% |
| 24 Apr 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 55000 | 5.00% |
| 23 Apr 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 80000 | 4.97% |
| 22 Apr 2025 | 18.10 | 16.40 | 18.10 | 16.40 | 595000 | 4.93% |
| 21 Apr 2025 | 17.25 | 19.05 | 19.05 | 17.25 | 185000 | -4.96% |
| 17 Apr 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 120000 | -1.89% |
| 16 Apr 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 5000 | -1.86% |
| 15 Apr 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 85000 | -1.82% |
| 11 Apr 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 5000 | -2.04% |
| 09 Apr 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 15000 | -2.00% |
| 08 Apr 2025 | 20.00 | 20.00 | 20.05 | 20.00 | 100000 | -1.96% |
| 04 Apr 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 5000 | -1.92% |
| 03 Apr 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 35000 | -1.89% |
| 01 Apr 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 15000 | -1.85% |
| 28 Mar 2025 | 21.60 | 22.40 | 22.40 | 21.60 | 65000 | -1.82% |
| 27 Mar 2025 | 22.00 | 21.60 | 22.00 | 21.60 | 390000 | -0.23% |
| 26 Mar 2025 | 22.05 | 22.40 | 22.40 | 22.05 | 45000 | -2.00% |
| 25 Mar 2025 | 22.50 | 22.60 | 22.60 | 22.50 | 145000 | 1.35% |
| 24 Mar 2025 | 22.20 | 21.40 | 22.20 | 21.40 | 240000 | 1.83% |
| 21 Mar 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 10000 | -2.02% |
| 19 Mar 2025 | 22.25 | 22.25 | 22.30 | 22.25 | 80000 | -1.98% |
| 18 Mar 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 20000 | -1.94% |
| 17 Mar 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 30000 | -1.91% |
| 13 Mar 2025 | 23.60 | 23.55 | 23.60 | 23.55 | 45000 | -1.67% |
| 12 Mar 2025 | 24.00 | 24.25 | 24.25 | 23.10 | 75000 | 3.90% |
| 11 Mar 2025 | 23.10 | 21.05 | 23.10 | 20.90 | 115000 | 5.00% |
| 10 Mar 2025 | 22.00 | 22.75 | 22.80 | 22.00 | 140000 | 1.15% |
| 07 Mar 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 25000 | 4.82% |
| 06 Mar 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 30000 | 4.80% |
| 05 Mar 2025 | 19.80 | 19.70 | 20.45 | 19.70 | 65000 | 1.54% |
| 04 Mar 2025 | 19.50 | 19.45 | 20.90 | 19.45 | 260000 | -4.65% |
| 03 Mar 2025 | 20.45 | 20.50 | 21.50 | 20.45 | 230000 | -4.88% |
| 28 Feb 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 60000 | -4.87% |
| 27 Feb 2025 | 22.60 | 23.70 | 24.90 | 22.60 | 220000 | -4.84% |
| 25 Feb 2025 | 23.75 | 21.55 | 23.75 | 21.55 | 355000 | 4.86% |
| 24 Feb 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 60000 | -5.03% |
| 21 Feb 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 80000 | -4.98% |
| 20 Feb 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 35000 | -4.92% |
| 19 Feb 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 20000 | -4.86% |
| 18 Feb 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 30000 | -4.97% |
| 17 Feb 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 20000 | -4.89% |
| 14 Feb 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 15000 | -1.92% |
| 13 Feb 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 5000 | -1.88% |
| 11 Feb 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 35000 | -2.00% |
| 10 Feb 2025 | 32.55 | 32.55 | 33.15 | 32.55 | 130000 | -1.96% |
| 07 Feb 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 5000 | 2.03% |
| 06 Feb 2025 | 32.54 | 32.56 | 32.56 | 32.54 | 39000 | 1.91% |
| 05 Feb 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 8000 | 1.98% |
| 04 Feb 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 1000 | 1.99% |
| 03 Feb 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 4000 | 1.99% |
| 01 Feb 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 2000 | 2.00% |
| 31 Jan 2025 | 29.51 | 28.80 | 29.51 | 28.80 | 26000 | 1.97% |
| 30 Jan 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 29000 | -2.00% |
| 29 Jan 2025 | 29.53 | 29.53 | 29.55 | 29.53 | 4000 | -1.99% |
| 28 Jan 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 1000 | -1.98% |
| 27 Jan 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 3000 | -1.98% |
| 24 Jan 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 7000 | -2.00% |
| 23 Jan 2025 | 32.00 | 31.76 | 32.39 | 31.76 | 22000 | 0.76% |
| 22 Jan 2025 | 31.76 | 32.00 | 32.00 | 31.76 | 4000 | -1.98% |
| 21 Jan 2025 | 32.40 | 32.96 | 33.00 | 32.40 | 8000 | -1.79% |
| 20 Jan 2025 | 32.99 | 32.35 | 32.99 | 32.35 | 8000 | 1.98% |
| 17 Jan 2025 | 32.35 | 32.47 | 32.50 | 32.34 | 14000 | 0.19% |
| 16 Jan 2025 | 32.29 | 32.29 | 32.40 | 32.29 | 9000 | -2.00% |
| 15 Jan 2025 | 32.95 | 32.93 | 32.95 | 32.93 | 10000 | -1.93% |
| 14 Jan 2025 | 33.60 | 33.33 | 33.60 | 33.33 | 10000 | -1.21% |
| 13 Jan 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 5000 | -1.99% |
| 10 Jan 2025 | 34.70 | 34.80 | 34.81 | 34.70 | 17000 | -1.98% |
| 09 Jan 2025 | 35.40 | 35.80 | 36.00 | 35.40 | 19000 | 0.00% |
| 08 Jan 2025 | 35.40 | 34.38 | 35.40 | 34.29 | 37000 | 1.17% |
| 07 Jan 2025 | 34.99 | 36.85 | 36.85 | 33.35 | 117000 | -0.31% |
| 06 Jan 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 46000 | 5.00% |
| 03 Jan 2025 | 33.43 | 33.34 | 33.43 | 33.30 | 25000 | 4.99% |
| 02 Jan 2025 | 31.84 | 30.60 | 32.10 | 30.15 | 25000 | 4.05% |
| 01 Jan 2025 | 30.60 | 31.00 | 31.01 | 30.00 | 6000 | -0.33% |
| 31 Dec 2024 | 30.70 | 29.30 | 30.77 | 29.20 | 14500 | 4.78% |
| 30 Dec 2024 | 29.30 | 30.10 | 30.10 | 28.60 | 23000 | -2.66% |
| 27 Dec 2024 | 30.10 | 29.69 | 30.25 | 29.40 | 6500 | 0.74% |
| 26 Dec 2024 | 29.88 | 30.30 | 30.40 | 29.75 | 15500 | -1.03% |
| 24 Dec 2024 | 30.19 | 29.71 | 30.30 | 29.57 | 11000 | 0.77% |
| 23 Dec 2024 | 29.96 | 30.80 | 31.10 | 29.90 | 21000 | 0.88% |
| 20 Dec 2024 | 29.70 | 30.40 | 30.40 | 29.70 | 5500 | -0.34% |
| 19 Dec 2024 | 29.80 | 28.30 | 30.38 | 28.30 | 9000 | 2.05% |
| 18 Dec 2024 | 29.20 | 30.10 | 30.10 | 29.16 | 9000 | -4.89% |
| 17 Dec 2024 | 30.70 | 30.20 | 31.39 | 30.10 | 17500 | 2.13% |
| 16 Dec 2024 | 30.06 | 28.31 | 30.06 | 27.20 | 43500 | 4.99% |
| 13 Dec 2024 | 28.63 | 28.50 | 28.90 | 28.45 | 12000 | 0.46% |
| 12 Dec 2024 | 28.50 | 28.57 | 29.00 | 27.93 | 29000 | -3.06% |
| 11 Dec 2024 | 29.40 | 30.10 | 30.21 | 28.51 | 16500 | 0.38% |
| 10 Dec 2024 | 29.29 | 29.70 | 29.70 | 28.00 | 9500 | 1.03% |
| 09 Dec 2024 | 28.99 | 28.40 | 29.00 | 28.40 | 7500 | 1.36% |
| 06 Dec 2024 | 28.60 | 28.57 | 28.70 | 28.40 | 11500 | 2.03% |
| 05 Dec 2024 | 28.03 | 30.09 | 30.20 | 28.03 | 22000 | -4.98% |
| 04 Dec 2024 | 29.50 | 30.00 | 30.00 | 28.86 | 4500 | -1.63% |
| 03 Dec 2024 | 29.99 | 30.40 | 30.47 | 29.50 | 9000 | 2.60% |
| 02 Dec 2024 | 29.23 | 28.00 | 29.23 | 28.00 | 24500 | 4.99% |
| 29 Nov 2024 | 27.84 | 28.50 | 29.10 | 27.54 | 15000 | -3.97% |
| 28 Nov 2024 | 28.99 | 29.45 | 29.45 | 28.32 | 5500 | -1.06% |
| 27 Nov 2024 | 29.30 | 30.00 | 30.00 | 28.34 | 24000 | 2.23% |
| 26 Nov 2024 | 28.66 | 31.05 | 31.05 | 28.10 | 58500 | -3.11% |
| 25 Nov 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 37000 | 5.01% |
| 22 Nov 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 88000 | 1.99% |
| 21 Nov 2024 | 27.62 | 27.55 | 27.62 | 26.55 | 13500 | 1.96% |
| 19 Nov 2024 | 27.09 | 27.23 | 27.23 | 27.09 | 24500 | -1.99% |
| 18 Nov 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 3000 | -1.99% |
| 14 Nov 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 4500 | -1.98% |
| 13 Nov 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 5500 | -2.01% |
| 12 Nov 2024 | 29.36 | 30.50 | 30.50 | 29.36 | 25000 | -1.97% |
| 11 Nov 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 3000 | -2.00% |
| 08 Nov 2024 | 30.56 | 31.50 | 31.50 | 30.56 | 6500 | -1.99% |
| 07 Nov 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 6500 | 2.00% |
| 06 Nov 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 1000 | 1.97% |
| 05 Nov 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 1500 | 2.01% |
| 04 Nov 2024 | 29.39 | 29.38 | 29.39 | 29.38 | 11500 | 1.98% |
| 01 Nov 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 2500 | 2.02% |
| 31 Oct 2024 | 28.25 | 28.10 | 28.25 | 28.10 | 5000 | 1.99% |
| 30 Oct 2024 | 27.70 | 27.79 | 27.79 | 27.60 | 64000 | 1.65% |
| 29 Oct 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 2000 | -1.98% |
| 28 Oct 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 4000 | 1.39% |
| 25 Oct 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 4000 | -2.00% |
| 22 Oct 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 2000 | -2.00% |
| 18 Oct 2024 | 28.55 | 28.24 | 28.55 | 28.24 | 20000 | -0.94% |
| 17 Oct 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 4000 | -1.97% |
| 16 Oct 2024 | 29.40 | 29.71 | 29.80 | 29.26 | 10000 | -4.55% |
| 15 Oct 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 4000 | 3.88% |
| 14 Oct 2024 | 29.65 | 28.70 | 29.65 | 28.60 | 6000 | 4.40% |
| 11 Oct 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 2000 | 3.16% |
| 09 Oct 2024 | 27.53 | 27.11 | 27.53 | 26.83 | 12000 | 5.00% |
| 08 Oct 2024 | 26.22 | 27.99 | 27.99 | 26.22 | 12000 | -5.00% |
| 07 Oct 2024 | 27.60 | 27.70 | 27.70 | 27.60 | 12000 | -4.99% |
| 04 Oct 2024 | 29.05 | 29.17 | 29.17 | 28.98 | 8000 | -4.75% |
| 03 Oct 2024 | 30.50 | 31.50 | 31.50 | 30.50 | 6000 | -3.17% |
| 01 Oct 2024 | 31.50 | 31.00 | 31.50 | 30.60 | 26000 | 1.61% |
| 30 Sep 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 2000 | 0.81% |
| 27 Sep 2024 | 30.75 | 29.90 | 31.00 | 29.90 | 12000 | 2.71% |
| 26 Sep 2024 | 29.94 | 32.70 | 32.72 | 29.69 | 46000 | -4.19% |
| 25 Sep 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 10000 | 4.97% |
| 24 Sep 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 12000 | 5.01% |
| 23 Sep 2024 | 28.35 | 28.28 | 28.35 | 28.01 | 30000 | 5.00% |
| 20 Sep 2024 | 27.00 | 26.80 | 27.41 | 26.53 | 30000 | 3.45% |
| 19 Sep 2024 | 26.10 | 26.80 | 26.80 | 26.00 | 10000 | -2.61% |
| 18 Sep 2024 | 26.80 | 27.00 | 27.00 | 26.70 | 6000 | 2.06% |
| 17 Sep 2024 | 26.26 | 26.40 | 26.40 | 26.11 | 8000 | -2.74% |
| 16 Sep 2024 | 27.00 | 26.38 | 27.40 | 26.38 | 18000 | 2.35% |
| 13 Sep 2024 | 26.38 | 27.15 | 27.15 | 26.19 | 36000 | -4.07% |
| 12 Sep 2024 | 27.50 | 27.30 | 27.50 | 26.51 | 24000 | -0.04% |
| 11 Sep 2024 | 27.51 | 27.98 | 27.98 | 27.50 | 8000 | -2.76% |
| 10 Sep 2024 | 28.29 | 27.43 | 28.45 | 27.30 | 30000 | -0.18% |
| 09 Sep 2024 | 28.34 | 29.90 | 29.90 | 28.22 | 30000 | -1.46% |
| 06 Sep 2024 | 28.76 | 29.79 | 29.79 | 28.60 | 30000 | -0.10% |
| 05 Sep 2024 | 28.79 | 28.90 | 28.96 | 28.50 | 54000 | 4.39% |
| 04 Sep 2024 | 27.58 | 27.50 | 27.64 | 27.00 | 38000 | 4.75% |
| 03 Sep 2024 | 26.33 | 26.33 | 26.33 | 26.00 | 32000 | 4.98% |
| 02 Sep 2024 | 25.08 | 25.05 | 25.08 | 24.41 | 40000 | 4.98% |
| 30 Aug 2024 | 23.89 | 24.50 | 24.50 | 23.80 | 10000 | -0.46% |
| 29 Aug 2024 | 24.00 | 23.60 | 24.00 | 23.60 | 20000 | -2.40% |
| 28 Aug 2024 | 24.59 | 25.40 | 25.40 | 24.50 | 16000 | -0.24% |
| 27 Aug 2024 | 24.65 | 24.65 | 24.65 | 24.40 | 6000 | 0.61% |
| 26 Aug 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 2000 | 1.28% |
| 23 Aug 2024 | 24.19 | 23.01 | 24.50 | 23.01 | 22000 | 1.60% |
| 22 Aug 2024 | 23.81 | 23.55 | 24.55 | 23.55 | 14000 | -1.33% |
| 21 Aug 2024 | 24.13 | 24.54 | 24.95 | 23.30 | 24000 | -0.41% |
| 20 Aug 2024 | 24.23 | 25.10 | 25.10 | 24.23 | 22000 | -4.00% |
| 19 Aug 2024 | 25.24 | 25.30 | 25.93 | 25.00 | 14000 | -0.24% |
| 16 Aug 2024 | 25.30 | 25.47 | 25.47 | 23.82 | 46000 | 4.29% |
| 14 Aug 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 6000 | 5.02% |
| 13 Aug 2024 | 23.10 | 23.08 | 23.10 | 23.08 | 4000 | 5.00% |
| 12 Aug 2024 | 22.00 | 20.72 | 22.00 | 20.72 | 24000 | 4.56% |
| 09 Aug 2024 | 21.04 | 20.85 | 21.04 | 20.85 | 18000 | 4.99% |
| 08 Aug 2024 | 20.04 | 20.70 | 20.90 | 19.90 | 62000 | -4.16% |
| 07 Aug 2024 | 20.91 | 21.02 | 21.20 | 20.91 | 68000 | -5.00% |
| 06 Aug 2024 | 22.01 | 22.75 | 22.85 | 22.01 | 68000 | -5.01% |
| 05 Aug 2024 | 23.17 | 23.20 | 23.20 | 23.17 | 12000 | -4.96% |
| 02 Aug 2024 | 24.38 | 24.51 | 24.51 | 23.80 | 32000 | -2.40% |
| 01 Aug 2024 | 24.98 | 25.82 | 25.82 | 24.33 | 68000 | 1.54% |
| 31 Jul 2024 | 24.60 | 24.60 | 24.60 | 24.50 | 22000 | 4.99% |
| 30 Jul 2024 | 23.43 | 23.28 | 23.43 | 23.28 | 12000 | 5.02% |
| 29 Jul 2024 | 22.31 | 21.90 | 22.31 | 21.26 | 60000 | 4.99% |
| 26 Jul 2024 | 21.25 | 21.20 | 21.75 | 21.20 | 16000 | 1.24% |
| 25 Jul 2024 | 20.99 | 22.39 | 22.39 | 20.80 | 42000 | -2.37% |
| 24 Jul 2024 | 21.50 | 21.35 | 21.50 | 20.62 | 34000 | 4.98% |
| 23 Jul 2024 | 20.48 | 21.57 | 21.68 | 20.34 | 42000 | -1.25% |
| 22 Jul 2024 | 20.74 | 20.35 | 21.28 | 20.35 | 60000 | 2.32% |
| 19 Jul 2024 | 20.27 | 21.30 | 21.48 | 20.27 | 26000 | -4.97% |
| 18 Jul 2024 | 21.33 | 21.04 | 21.34 | 20.65 | 132000 | 4.97% |
| 16 Jul 2024 | 20.32 | 20.32 | 20.32 | 20.30 | 24000 | 4.96% |
| 15 Jul 2024 | 19.36 | 18.40 | 19.36 | 18.40 | 52000 | 4.99% |
| 12 Jul 2024 | 18.44 | 18.83 | 18.89 | 18.40 | 26000 | 0.49% |
| 11 Jul 2024 | 18.35 | 19.10 | 19.10 | 18.31 | 34000 | 0.27% |
| 10 Jul 2024 | 18.30 | 17.92 | 18.37 | 17.42 | 58000 | 4.57% |
| 09 Jul 2024 | 17.50 | 17.30 | 17.75 | 17.21 | 50000 | 3.49% |
| 08 Jul 2024 | 16.91 | 16.73 | 17.10 | 16.73 | 72000 | -3.43% |
| 05 Jul 2024 | 17.51 | 18.10 | 18.14 | 17.51 | 24000 | -1.63% |
| 04 Jul 2024 | 17.80 | 18.00 | 18.00 | 17.42 | 14000 | -0.34% |
| 03 Jul 2024 | 17.86 | 19.05 | 19.05 | 17.50 | 38000 | -1.60% |
| 02 Jul 2024 | 18.15 | 18.15 | 18.15 | 18.05 | 42000 | 4.97% |
| 01 Jul 2024 | 17.29 | 17.00 | 17.29 | 17.00 | 12000 | 4.98% |
| 28 Jun 2024 | 16.47 | 17.40 | 17.40 | 16.10 | 34000 | -2.60% |
| 27 Jun 2024 | 16.91 | 17.60 | 18.57 | 16.90 | 66000 | -4.46% |
| 26 Jun 2024 | 17.70 | 18.70 | 18.80 | 17.60 | 60000 | -4.43% |
| 25 Jun 2024 | 18.52 | 19.96 | 19.96 | 18.30 | 80000 | -2.58% |
| 24 Jun 2024 | 19.01 | 19.01 | 19.01 | 19.00 | 52000 | 4.97% |
| 21 Jun 2024 | 18.11 | 17.80 | 18.13 | 17.51 | 98000 | 4.86% |
| 20 Jun 2024 | 17.27 | 16.50 | 17.27 | 16.50 | 30000 | 4.98% |
| 19 Jun 2024 | 16.45 | 17.22 | 17.99 | 16.36 | 64000 | -4.47% |
| 18 Jun 2024 | 17.22 | 16.90 | 17.22 | 16.87 | 144000 | 10.03% |
| 14 Jun 2024 | 15.65 | 15.00 | 15.65 | 14.66 | 162000 | 9.98% |
| 13 Jun 2024 | 14.23 | 13.50 | 14.47 | 13.50 | 138000 | 8.13% |
| 12 Jun 2024 | 13.16 | 13.65 | 13.65 | 13.00 | 26000 | -3.59% |
| 11 Jun 2024 | 13.65 | 13.55 | 13.80 | 13.55 | 16000 | 3.41% |
| 10 Jun 2024 | 13.20 | 14.38 | 14.40 | 13.10 | 54000 | -3.01% |
| 07 Jun 2024 | 13.61 | 13.40 | 13.80 | 13.10 | 58000 | 6.91% |
| 06 Jun 2024 | 12.73 | 12.20 | 12.73 | 12.20 | 12000 | 8.90% |
| 05 Jun 2024 | 11.69 | 11.16 | 11.80 | 11.06 | 16000 | -2.50% |
| 04 Jun 2024 | 11.99 | 12.60 | 12.60 | 11.72 | 68000 | -7.91% |
| 03 Jun 2024 | 13.02 | 12.75 | 13.72 | 12.71 | 50000 | 3.50% |
| 31 May 2024 | 12.58 | 13.20 | 13.90 | 12.50 | 56000 | -3.90% |
| 30 May 2024 | 13.09 | 12.80 | 13.10 | 12.51 | 16000 | 3.89% |
| 29 May 2024 | 12.60 | 12.74 | 12.90 | 12.51 | 66000 | -4.47% |
| 28 May 2024 | 13.19 | 14.72 | 14.72 | 13.12 | 188000 | -1.42% |
| 27 May 2024 | 13.38 | 13.62 | 13.67 | 12.64 | 112000 | -1.76% |
| 24 May 2024 | 13.62 | 13.81 | 14.54 | 12.06 | 194000 | 1.72% |
| 23 May 2024 | 13.39 | 12.55 | 13.39 | 12.55 | 158000 | 9.93% |
| 22 May 2024 | 12.18 | 11.21 | 12.18 | 11.20 | 144000 | 10.03% |
| 21 May 2024 | 11.07 | 9.95 | 11.19 | 9.51 | 266000 | 18.65% |
| 18 May 2024 | 9.33 | 9.30 | 9.33 | 9.10 | 30000 | 4.95% |
| 17 May 2024 | 8.89 | 8.10 | 9.00 | 8.10 | 116000 | 12.82% |
| 16 May 2024 | 7.88 | 8.07 | 8.10 | 7.80 | 106000 | -0.13% |
| 15 May 2024 | 7.89 | 7.90 | 8.10 | 7.77 | 70000 | -0.13% |
| 14 May 2024 | 7.90 | 7.78 | 7.98 | 7.77 | 36000 | 1.54% |
| 13 May 2024 | 7.78 | 7.90 | 8.00 | 7.67 | 84000 | -1.39% |
| 10 May 2024 | 7.89 | 8.08 | 8.08 | 7.70 | 60000 | 4.50% |
| 09 May 2024 | 7.55 | 7.40 | 8.20 | 7.40 | 152000 | 5.30% |
| 08 May 2024 | 7.17 | 7.60 | 7.60 | 7.15 | 24000 | -3.11% |
| 07 May 2024 | 7.40 | 7.48 | 7.51 | 7.30 | 48000 | 0.95% |
| 06 May 2024 | 7.33 | 7.70 | 7.70 | 7.26 | 60000 | 0.00% |
| 03 May 2024 | 7.33 | 7.21 | 7.49 | 7.20 | 92000 | 0.27% |
| 02 May 2024 | 7.31 | 6.87 | 7.50 | 6.73 | 158000 | 12.12% |
| 30 Apr 2024 | 6.52 | 6.60 | 6.60 | 6.52 | 8000 | -1.51% |
| 29 Apr 2024 | 6.62 | 6.80 | 6.80 | 6.60 | 26000 | -2.65% |
| 26 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.56 | 10000 | -1.31% |
| 25 Apr 2024 | 6.89 | 7.00 | 7.00 | 6.63 | 48000 | 1.03% |
| 24 Apr 2024 | 6.82 | 6.60 | 6.83 | 6.60 | 16000 | 3.49% |
| 23 Apr 2024 | 6.59 | 6.65 | 6.70 | 6.50 | 44000 | -3.09% |
| 22 Apr 2024 | 6.80 | 6.86 | 7.00 | 6.70 | 124000 | -1.88% |
| 19 Apr 2024 | 6.93 | 7.15 | 7.15 | 6.76 | 68000 | -1.14% |
| 18 Apr 2024 | 7.01 | 6.65 | 7.27 | 6.60 | 18000 | 5.41% |
| 16 Apr 2024 | 6.65 | 6.76 | 6.85 | 6.39 | 16000 | -3.62% |
| 15 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 4000 | -0.72% |
| 12 Apr 2024 | 6.95 | 7.03 | 7.03 | 6.95 | 30000 | -1.14% |
| 10 Apr 2024 | 7.03 | 7.28 | 7.30 | 7.00 | 36000 | -3.30% |
| 09 Apr 2024 | 7.27 | 7.50 | 7.60 | 7.08 | 70000 | 3.12% |
| 08 Apr 2024 | 7.05 | 7.25 | 7.35 | 7.00 | 68000 | 0.71% |
| 05 Apr 2024 | 7.00 | 7.56 | 7.56 | 6.91 | 60000 | -2.78% |
| 04 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 104000 | 4.96% |
| 03 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 20000 | 4.89% |
| 02 Apr 2024 | 6.54 | 6.40 | 6.54 | 6.35 | 56000 | 4.98% |
| 01 Apr 2024 | 6.23 | 6.45 | 6.50 | 6.20 | 18000 | -1.42% |
| 28 Mar 2024 | 6.32 | 6.30 | 6.52 | 6.20 | 158000 | -3.22% |
| 27 Mar 2024 | 6.53 | 6.35 | 6.97 | 6.35 | 190000 | -2.25% |
| 26 Mar 2024 | 6.68 | 6.66 | 7.00 | 6.66 | 186000 | -4.71% |
