KCK Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 325000 | -1.97% |
| 18 Dec 2025 | 30.40 | 29.35 | 30.40 | 29.35 | 220000 | 1.67% |
| 17 Dec 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 5000 | -1.97% |
| 16 Dec 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 5000 | -1.93% |
| 12 Dec 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30000 | -1.89% |
| 11 Dec 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 10000 | -1.86% |
| 10 Dec 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 7500 | -1.97% |
| 09 Dec 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 22500 | -1.93% |
| 08 Dec 2025 | 33.60 | 33.55 | 33.60 | 33.55 | 35000 | -1.75% |
| 05 Dec 2025 | 34.20 | 34.70 | 35.00 | 34.00 | 237500 | -1.72% |
| 04 Dec 2025 | 34.80 | 34.35 | 34.80 | 34.00 | 252500 | 4.98% |
| 03 Dec 2025 | 33.15 | 31.00 | 33.20 | 30.85 | 297500 | 4.74% |
| 02 Dec 2025 | 31.65 | 31.65 | 31.75 | 31.25 | 165000 | 4.63% |
| 01 Dec 2025 | 30.25 | 29.30 | 30.25 | 29.00 | 247500 | 4.85% |
| 28 Nov 2025 | 28.85 | 28.90 | 29.30 | 27.95 | 162500 | -1.87% |
| 27 Nov 2025 | 29.40 | 29.70 | 29.70 | 28.50 | 120000 | -1.01% |
| 26 Nov 2025 | 29.70 | 28.15 | 29.90 | 28.15 | 147500 | 0.68% |
| 25 Nov 2025 | 29.50 | 29.25 | 29.60 | 29.25 | 92500 | 0.85% |
| 24 Nov 2025 | 29.25 | 30.00 | 30.00 | 28.15 | 217500 | -1.18% |
| 21 Nov 2025 | 29.60 | 29.20 | 29.75 | 29.15 | 17500 | 1.37% |
| 20 Nov 2025 | 29.20 | 28.05 | 29.25 | 28.05 | 617500 | 4.66% |
| 19 Nov 2025 | 27.90 | 26.90 | 28.95 | 26.90 | 70000 | -1.41% |
| 18 Nov 2025 | 28.30 | 28.30 | 29.50 | 28.30 | 45000 | -4.87% |
| 17 Nov 2025 | 29.75 | 29.30 | 30.30 | 28.55 | 37500 | 1.54% |
| 14 Nov 2025 | 29.30 | 29.40 | 29.40 | 28.00 | 450000 | 4.64% |
| 13 Nov 2025 | 28.00 | 27.95 | 28.00 | 26.00 | 337500 | 4.87% |
| 12 Nov 2025 | 26.70 | 26.00 | 26.75 | 26.00 | 302500 | 4.71% |
| 11 Nov 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 122500 | -5.03% |
| 10 Nov 2025 | 26.85 | 26.85 | 28.00 | 26.85 | 170000 | -4.96% |
| 07 Nov 2025 | 28.25 | 28.05 | 29.80 | 28.05 | 135000 | -4.24% |
| 06 Nov 2025 | 29.50 | 29.95 | 29.95 | 28.50 | 552500 | -1.67% |
| 04 Nov 2025 | 30.00 | 28.40 | 30.90 | 28.40 | 162500 | 0.33% |
| 03 Nov 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 55000 | -4.93% |
| 31 Oct 2025 | 31.45 | 31.45 | 33.40 | 31.45 | 157500 | -4.98% |
| 30 Oct 2025 | 33.10 | 31.80 | 33.90 | 31.80 | 267500 | -1.05% |
| 29 Oct 2025 | 33.45 | 33.85 | 33.85 | 32.15 | 220000 | -1.18% |
| 28 Oct 2025 | 33.85 | 33.90 | 35.70 | 33.85 | 247500 | -4.92% |
| 27 Oct 2025 | 35.60 | 35.80 | 36.65 | 34.70 | 115000 | -2.47% |
| 24 Oct 2025 | 36.50 | 35.00 | 36.75 | 33.75 | 265000 | 3.11% |
| 23 Oct 2025 | 35.40 | 35.00 | 36.00 | 34.65 | 185000 | -2.88% |
| 21 Oct 2025 | 36.45 | 35.95 | 36.90 | 35.95 | 20000 | 1.53% |
| 20 Oct 2025 | 35.90 | 36.50 | 36.50 | 34.10 | 57500 | 0.00% |
| 17 Oct 2025 | 35.90 | 34.05 | 36.80 | 34.05 | 410000 | 0.28% |
| 16 Oct 2025 | 35.80 | 35.80 | 37.65 | 35.80 | 432500 | -4.91% |
| 15 Oct 2025 | 37.65 | 37.70 | 38.25 | 35.85 | 845000 | -0.13% |
| 14 Oct 2025 | 37.70 | 36.20 | 37.75 | 36.00 | 652500 | 2.17% |
| 13 Oct 2025 | 36.90 | 37.00 | 37.00 | 36.90 | 45000 | -0.40% |
| 10 Oct 2025 | 37.05 | 37.70 | 37.90 | 36.65 | 107500 | -3.89% |
| 09 Oct 2025 | 38.55 | 37.05 | 39.95 | 36.95 | 147500 | -0.90% |
| 08 Oct 2025 | 38.90 | 39.00 | 39.00 | 37.05 | 12500 | -0.26% |
| 07 Oct 2025 | 39.00 | 37.75 | 40.10 | 37.75 | 207500 | -1.76% |
| 06 Oct 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 7500 | -4.91% |
| 03 Oct 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 22500 | -5.01% |
| 01 Oct 2025 | 43.95 | 42.75 | 44.05 | 41.00 | 315000 | 2.81% |
| 30 Sep 2025 | 42.75 | 44.00 | 46.90 | 42.00 | 757500 | -2.62% |
| 29 Sep 2025 | 43.90 | 40.90 | 44.45 | 38.50 | 1440000 | 18.49% |
| 26 Sep 2025 | 37.05 | 31.50 | 37.05 | 31.10 | 877500 | 19.90% |
| 25 Sep 2025 | 30.90 | 33.00 | 33.00 | 30.30 | 317500 | -2.98% |
| 24 Sep 2025 | 31.85 | 32.50 | 33.95 | 28.15 | 692500 | 0.31% |
| 23 Sep 2025 | 31.75 | 35.00 | 35.65 | 29.65 | 517500 | -10.31% |
| 22 Sep 2025 | 35.40 | 37.45 | 37.45 | 34.05 | 120000 | -4.84% |
| 19 Sep 2025 | 37.20 | 36.10 | 37.90 | 36.10 | 100000 | 4.79% |
| 18 Sep 2025 | 35.50 | 36.60 | 37.00 | 35.05 | 345000 | -3.79% |
| 17 Sep 2025 | 36.90 | 37.95 | 38.00 | 36.50 | 185000 | -2.89% |
| 16 Sep 2025 | 38.00 | 38.95 | 39.45 | 36.75 | 695000 | -2.44% |
| 15 Sep 2025 | 38.95 | 38.50 | 39.90 | 38.50 | 152500 | -0.13% |
| 12 Sep 2025 | 39.00 | 40.20 | 40.20 | 36.60 | 352500 | -1.02% |
| 11 Sep 2025 | 39.40 | 39.80 | 39.90 | 38.55 | 415000 | -0.25% |
| 10 Sep 2025 | 39.50 | 40.10 | 40.10 | 39.00 | 95000 | -1.25% |
| 09 Sep 2025 | 40.00 | 41.30 | 41.30 | 37.50 | 380000 | -1.11% |
| 08 Sep 2025 | 40.45 | 39.20 | 40.90 | 39.20 | 57500 | -0.49% |
| 05 Sep 2025 | 40.65 | 39.75 | 40.65 | 38.50 | 77500 | 2.26% |
| 04 Sep 2025 | 39.75 | 41.45 | 41.95 | 38.60 | 285000 | -2.81% |
| 03 Sep 2025 | 40.90 | 40.05 | 42.20 | 39.60 | 155000 | 1.74% |
| 02 Sep 2025 | 40.20 | 44.30 | 44.30 | 39.50 | 292500 | -8.84% |
| 01 Sep 2025 | 44.10 | 44.50 | 45.95 | 42.20 | 900000 | -0.23% |
| 29 Aug 2025 | 44.20 | 47.95 | 47.95 | 44.00 | 290000 | -9.15% |
| 28 Aug 2025 | 48.65 | 49.50 | 50.90 | 48.40 | 457500 | -1.32% |
| 26 Aug 2025 | 49.30 | 48.95 | 50.50 | 46.00 | 562500 | 10.17% |
| 25 Aug 2025 | 44.75 | 42.20 | 48.00 | 41.00 | 507500 | 6.04% |
| 22 Aug 2025 | 42.20 | 40.70 | 42.50 | 40.00 | 435000 | 3.69% |
| 21 Aug 2025 | 40.70 | 40.90 | 41.85 | 39.50 | 142500 | -0.61% |
| 20 Aug 2025 | 40.95 | 40.25 | 42.95 | 38.35 | 355000 | -0.97% |
| 19 Aug 2025 | 41.35 | 40.60 | 41.95 | 40.60 | 165000 | 0.73% |
| 18 Aug 2025 | 41.05 | 42.00 | 43.00 | 40.50 | 82500 | -3.64% |
| 14 Aug 2025 | 42.60 | 42.45 | 43.00 | 42.00 | 200000 | 1.91% |
| 13 Aug 2025 | 41.80 | 42.00 | 42.00 | 40.85 | 87500 | -1.42% |
| 12 Aug 2025 | 42.40 | 41.55 | 44.00 | 40.30 | 360000 | 2.29% |
| 11 Aug 2025 | 41.45 | 40.80 | 42.50 | 39.50 | 372500 | 3.63% |
| 08 Aug 2025 | 40.00 | 42.00 | 42.85 | 40.00 | 95000 | -5.33% |
| 07 Aug 2025 | 42.25 | 42.50 | 42.55 | 41.55 | 27500 | -1.40% |
| 06 Aug 2025 | 42.85 | 41.80 | 42.90 | 41.00 | 40000 | 2.15% |
| 05 Aug 2025 | 41.95 | 40.05 | 42.50 | 40.05 | 42500 | -0.71% |
| 04 Aug 2025 | 42.25 | 44.00 | 44.00 | 42.00 | 242500 | -1.17% |
| 01 Aug 2025 | 42.75 | 43.00 | 43.85 | 42.10 | 565000 | -1.27% |
| 31 Jul 2025 | 43.30 | 42.95 | 44.00 | 42.05 | 167500 | 0.70% |
| 30 Jul 2025 | 43.00 | 43.00 | 43.30 | 43.00 | 182500 | -0.58% |
| 29 Jul 2025 | 43.25 | 42.50 | 43.50 | 42.50 | 147500 | 3.10% |
| 28 Jul 2025 | 41.95 | 40.90 | 42.50 | 40.10 | 592500 | 2.57% |
| 25 Jul 2025 | 40.90 | 40.95 | 41.00 | 40.00 | 457500 | -1.33% |
| 24 Jul 2025 | 41.45 | 42.10 | 42.20 | 39.55 | 255000 | 1.10% |
| 23 Jul 2025 | 41.00 | 41.30 | 41.60 | 38.50 | 60000 | -0.73% |
| 22 Jul 2025 | 41.30 | 41.30 | 42.00 | 40.30 | 72500 | 0.00% |
| 21 Jul 2025 | 41.30 | 41.00 | 41.75 | 40.80 | 95000 | -1.90% |
| 18 Jul 2025 | 42.10 | 42.70 | 42.75 | 40.50 | 195000 | -1.29% |
| 17 Jul 2025 | 42.65 | 43.00 | 43.50 | 42.00 | 112500 | 0.00% |
| 16 Jul 2025 | 42.65 | 44.65 | 44.65 | 40.85 | 290000 | -4.48% |
| 15 Jul 2025 | 44.65 | 45.00 | 45.00 | 43.05 | 287500 | 1.48% |
| 14 Jul 2025 | 44.00 | 45.85 | 45.90 | 44.00 | 112500 | -1.23% |
| 11 Jul 2025 | 44.55 | 44.00 | 44.95 | 43.90 | 700000 | 0.45% |
| 10 Jul 2025 | 44.35 | 43.90 | 45.00 | 43.05 | 385000 | 0.80% |
| 09 Jul 2025 | 44.00 | 44.15 | 48.55 | 43.50 | 602500 | -0.34% |
| 08 Jul 2025 | 44.15 | 43.00 | 44.25 | 42.45 | 455000 | 2.67% |
| 07 Jul 2025 | 43.00 | 43.25 | 43.50 | 42.00 | 307500 | -0.58% |
| 04 Jul 2025 | 43.25 | 43.50 | 43.60 | 42.00 | 510000 | 0.23% |
| 03 Jul 2025 | 43.15 | 43.50 | 44.00 | 42.70 | 905000 | -0.80% |
| 02 Jul 2025 | 43.50 | 43.00 | 44.00 | 42.00 | 315000 | 0.12% |
| 01 Jul 2025 | 43.45 | 43.00 | 44.95 | 41.75 | 437500 | 0.93% |
| 30 Jun 2025 | 43.05 | 39.10 | 43.95 | 39.10 | 520000 | 5.64% |
| 27 Jun 2025 | 40.75 | 44.35 | 46.75 | 39.95 | 372500 | -8.12% |
| 26 Jun 2025 | 44.35 | 43.85 | 45.00 | 42.65 | 1007500 | 1.14% |
| 25 Jun 2025 | 43.85 | 41.50 | 43.90 | 41.50 | 147500 | 4.90% |
| 24 Jun 2025 | 41.80 | 43.05 | 44.50 | 40.75 | 87500 | -2.56% |
| 23 Jun 2025 | 42.90 | 44.00 | 44.10 | 41.80 | 72500 | -4.56% |
| 20 Jun 2025 | 44.95 | 50.95 | 52.35 | 43.55 | 497500 | -6.26% |
| 19 Jun 2025 | 47.95 | 47.90 | 48.05 | 46.05 | 477500 | 9.73% |
| 18 Jun 2025 | 43.70 | 39.90 | 43.85 | 38.90 | 347500 | 9.52% |
| 17 Jun 2025 | 39.90 | 36.85 | 40.00 | 36.85 | 622500 | 7.84% |
| 16 Jun 2025 | 37.00 | 38.85 | 39.70 | 35.10 | 392500 | -5.13% |
| 13 Jun 2025 | 39.00 | 39.00 | 39.40 | 37.15 | 585000 | -1.89% |
| 11 Jun 2025 | 39.75 | 41.50 | 41.50 | 38.10 | 162500 | 2.05% |
| 10 Jun 2025 | 38.95 | 39.95 | 39.95 | 38.00 | 450000 | 0.13% |
| 09 Jun 2025 | 38.90 | 38.90 | 39.80 | 37.60 | 185000 | -2.26% |
| 06 Jun 2025 | 39.80 | 38.00 | 40.35 | 38.00 | 305000 | 4.74% |
| 05 Jun 2025 | 38.00 | 39.00 | 39.75 | 37.05 | 147500 | -2.56% |
| 04 Jun 2025 | 39.00 | 38.40 | 39.00 | 38.40 | 5000 | 1.30% |
| 03 Jun 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 7500 | -3.14% |
| 02 Jun 2025 | 39.75 | 40.00 | 40.50 | 38.55 | 37500 | -1.36% |
| 30 May 2025 | 40.30 | 39.50 | 40.90 | 39.50 | 450000 | 0.75% |
| 29 May 2025 | 40.00 | 38.70 | 41.00 | 38.50 | 467500 | 1.27% |
| 28 May 2025 | 39.50 | 39.95 | 40.40 | 39.05 | 90000 | 2.60% |
| 27 May 2025 | 38.50 | 38.45 | 38.50 | 38.00 | 415000 | 1.18% |
| 26 May 2025 | 38.05 | 41.00 | 41.00 | 38.00 | 292500 | -3.67% |
| 23 May 2025 | 39.50 | 40.50 | 40.50 | 39.50 | 10000 | -2.47% |
| 22 May 2025 | 40.50 | 38.00 | 40.60 | 38.00 | 325000 | 4.52% |
| 21 May 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 2500 | -0.51% |
| 20 May 2025 | 38.95 | 39.55 | 39.55 | 38.45 | 97500 | 2.50% |
| 19 May 2025 | 38.00 | 36.20 | 38.00 | 36.20 | 310000 | 4.54% |
| 16 May 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 5000 | -4.97% |
| 15 May 2025 | 38.25 | 39.80 | 39.80 | 36.40 | 22500 | -0.13% |
| 14 May 2025 | 38.30 | 36.80 | 38.60 | 36.80 | 37500 | -1.03% |
| 13 May 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 35000 | -4.91% |
| 12 May 2025 | 40.70 | 40.90 | 40.90 | 40.70 | 15000 | 4.09% |
| 09 May 2025 | 39.10 | 36.75 | 39.10 | 36.75 | 12500 | 1.16% |
| 08 May 2025 | 38.65 | 37.00 | 38.75 | 37.00 | 52500 | 4.18% |
| 07 May 2025 | 37.10 | 37.25 | 37.45 | 35.00 | 65000 | 0.68% |
| 06 May 2025 | 36.85 | 35.55 | 37.45 | 35.55 | 35000 | -1.47% |
| 05 May 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 27500 | 0.81% |
| 30 Apr 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 2500 | 3.78% |
| 29 Apr 2025 | 35.75 | 36.20 | 36.20 | 32.90 | 40000 | 3.32% |
| 28 Apr 2025 | 34.60 | 32.95 | 35.75 | 32.95 | 30000 | -0.14% |
| 25 Apr 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 12500 | -4.94% |
| 24 Apr 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 7500 | -4.95% |
| 22 Apr 2025 | 38.35 | 36.95 | 38.35 | 36.95 | 17500 | -1.41% |
| 21 Apr 2025 | 38.90 | 39.00 | 39.00 | 36.90 | 42500 | 0.26% |
| 17 Apr 2025 | 38.80 | 38.80 | 38.85 | 38.80 | 35000 | 0.52% |
| 16 Apr 2025 | 38.60 | 36.60 | 38.75 | 36.60 | 10000 | 0.26% |
| 15 Apr 2025 | 38.50 | 40.00 | 40.00 | 37.85 | 32500 | -3.39% |
| 11 Apr 2025 | 39.85 | 39.00 | 39.85 | 39.00 | 15000 | 2.44% |
| 09 Apr 2025 | 38.90 | 37.50 | 38.95 | 37.50 | 35000 | 2.37% |
| 08 Apr 2025 | 38.00 | 38.00 | 39.40 | 36.00 | 35000 | 1.20% |
| 07 Apr 2025 | 37.55 | 40.00 | 40.00 | 37.55 | 10000 | -4.94% |
| 04 Apr 2025 | 39.50 | 37.85 | 40.85 | 37.85 | 10000 | -0.75% |
| 03 Apr 2025 | 39.80 | 38.20 | 39.80 | 38.20 | 17500 | -0.38% |
| 02 Apr 2025 | 39.95 | 39.00 | 39.95 | 38.40 | 25000 | -0.99% |
| 01 Apr 2025 | 40.35 | 38.80 | 40.35 | 38.80 | 12500 | 3.99% |
| 28 Mar 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 2500 | -4.90% |
| 26 Mar 2025 | 40.80 | 41.00 | 41.00 | 40.80 | 52500 | 1.12% |
| 25 Mar 2025 | 40.35 | 40.00 | 40.55 | 39.65 | 65000 | -3.24% |
| 24 Mar 2025 | 41.70 | 41.00 | 42.00 | 39.00 | 57500 | 1.71% |
| 21 Mar 2025 | 41.00 | 42.85 | 42.85 | 40.00 | 27500 | -1.68% |
| 20 Mar 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 5000 | 3.60% |
| 19 Mar 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 12500 | -4.96% |
| 18 Mar 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 2500 | 1.19% |
| 17 Mar 2025 | 41.85 | 43.00 | 43.00 | 40.85 | 20000 | -2.67% |
| 13 Mar 2025 | 43.00 | 41.50 | 45.20 | 41.50 | 65000 | -1.49% |
| 12 Mar 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 50000 | -5.01% |
| 10 Mar 2025 | 45.95 | 45.15 | 47.00 | 45.15 | 35000 | -3.26% |
| 07 Mar 2025 | 47.50 | 43.20 | 47.65 | 43.20 | 37500 | 4.51% |
| 06 Mar 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 32500 | -4.92% |
| 05 Mar 2025 | 47.80 | 45.70 | 47.80 | 45.70 | 5000 | -0.62% |
| 04 Mar 2025 | 48.10 | 43.85 | 48.20 | 43.85 | 40000 | 4.23% |
| 03 Mar 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 25000 | -4.94% |
| 28 Feb 2025 | 48.55 | 50.00 | 50.00 | 45.60 | 97500 | 1.15% |
| 27 Feb 2025 | 48.00 | 44.00 | 48.00 | 44.00 | 60000 | 3.78% |
| 25 Feb 2025 | 46.25 | 45.00 | 49.70 | 45.00 | 162500 | -2.32% |
| 24 Feb 2025 | 47.35 | 44.30 | 47.35 | 44.30 | 102500 | 1.61% |
| 21 Feb 2025 | 46.60 | 43.55 | 46.60 | 43.55 | 5000 | 1.64% |
| 20 Feb 2025 | 45.85 | 42.10 | 45.85 | 42.10 | 15000 | 3.50% |
| 19 Feb 2025 | 44.30 | 42.50 | 44.30 | 42.30 | 12500 | -0.45% |
| 18 Feb 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 5000 | -5.02% |
| 17 Feb 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 2500 | -4.97% |
| 14 Feb 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 7500 | -5.01% |
| 13 Feb 2025 | 51.90 | 52.35 | 52.35 | 47.40 | 12500 | 4.01% |
| 11 Feb 2025 | 49.90 | 54.50 | 54.50 | 49.90 | 5000 | -4.95% |
| 10 Feb 2025 | 52.50 | 47.60 | 52.50 | 47.60 | 20000 | 4.79% |
| 06 Feb 2025 | 50.10 | 48.00 | 51.00 | 48.00 | 17500 | -0.79% |
| 05 Feb 2025 | 50.50 | 50.00 | 50.50 | 50.00 | 17500 | 1.00% |
| 04 Feb 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 10000 | 4.49% |
| 01 Feb 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 2500 | -4.97% |
| 31 Jan 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 15000 | -5.00% |
| 30 Jan 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 2500 | -4.93% |
| 29 Jan 2025 | 55.75 | 56.00 | 57.00 | 53.00 | 20000 | 1.92% |
| 28 Jan 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 2500 | -4.95% |
| 27 Jan 2025 | 57.55 | 52.20 | 57.55 | 52.20 | 5000 | 4.73% |
| 23 Jan 2025 | 54.95 | 49.90 | 54.95 | 49.90 | 10000 | 4.67% |
| 22 Jan 2025 | 52.50 | 52.50 | 58.00 | 52.50 | 17500 | -4.98% |
| 21 Jan 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 2500 | -4.99% |
| 10 Jan 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 10000 | -1.86% |
| 07 Jan 2025 | 59.25 | 61.60 | 61.60 | 59.25 | 12500 | -1.99% |
| 06 Jan 2025 | 60.45 | 58.15 | 60.45 | 58.15 | 15000 | 1.94% |
| 03 Jan 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 7500 | -1.98% |
| 01 Jan 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 7500 | -1.94% |
| 31 Dec 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 17500 | -1.99% |
| 27 Dec 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 45000 | -1.95% |
| 26 Dec 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 12500 | -1.98% |
| 24 Dec 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 2500 | -1.58% |
| 23 Dec 2024 | 66.55 | 66.45 | 66.55 | 66.45 | 5000 | -1.84% |
| 16 Dec 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 2500 | -1.95% |
| 11 Dec 2024 | 69.15 | 69.20 | 69.20 | 69.15 | 7500 | -1.98% |
| 10 Dec 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 2500 | 0.00% |
| 09 Dec 2024 | 70.55 | 70.55 | 70.55 | 69.90 | 55000 | 4.99% |
| 06 Dec 2024 | 67.20 | 69.15 | 69.15 | 66.10 | 35000 | 1.97% |
| 05 Dec 2024 | 65.90 | 65.00 | 65.90 | 65.00 | 27500 | 4.94% |
| 04 Dec 2024 | 62.80 | 62.00 | 62.80 | 62.00 | 45000 | 4.93% |
| 03 Dec 2024 | 59.85 | 58.40 | 59.85 | 58.40 | 155000 | 5.00% |
| 02 Dec 2024 | 57.00 | 59.80 | 59.90 | 57.00 | 60000 | -0.09% |
| 29 Nov 2024 | 57.05 | 57.10 | 57.10 | 57.05 | 7500 | -4.92% |
| 28 Nov 2024 | 60.00 | 58.00 | 62.45 | 58.00 | 12500 | 0.00% |
| 27 Nov 2024 | 60.00 | 59.95 | 61.55 | 55.90 | 62500 | 2.30% |
| 26 Nov 2024 | 58.65 | 57.00 | 58.65 | 57.00 | 7500 | -2.25% |
| 25 Nov 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 2500 | 1.78% |
| 22 Nov 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 2500 | 3.42% |
| 21 Nov 2024 | 57.00 | 55.30 | 58.15 | 55.25 | 50000 | 2.61% |
| 19 Nov 2024 | 55.55 | 53.20 | 55.90 | 53.20 | 75000 | 4.32% |
| 18 Nov 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 22500 | -5.00% |
| 14 Nov 2024 | 56.05 | 54.90 | 56.05 | 54.90 | 5000 | 4.86% |
| 13 Nov 2024 | 53.45 | 56.10 | 56.10 | 53.45 | 32500 | 0.00% |
| 12 Nov 2024 | 53.45 | 53.50 | 55.85 | 53.25 | 57500 | 0.47% |
| 11 Nov 2024 | 53.20 | 53.20 | 56.00 | 53.20 | 45000 | -5.00% |
| 08 Nov 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 5000 | -5.00% |
| 07 Nov 2024 | 58.95 | 54.15 | 58.95 | 54.15 | 7500 | 3.42% |
| 06 Nov 2024 | 57.00 | 59.00 | 59.00 | 57.00 | 12500 | -1.64% |
| 04 Nov 2024 | 57.95 | 56.40 | 57.95 | 52.50 | 25000 | 4.89% |
| 01 Nov 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 2500 | -4.99% |
| 31 Oct 2024 | 58.15 | 58.00 | 58.15 | 58.00 | 15000 | 4.77% |
| 30 Oct 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 10000 | 4.40% |
| 29 Oct 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 4000 | -4.99% |
| 28 Oct 2024 | 55.95 | 52.61 | 55.95 | 52.61 | 4000 | 1.03% |
| 24 Oct 2024 | 55.38 | 55.56 | 55.56 | 55.38 | 12000 | 4.08% |
| 23 Oct 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 2000 | -4.98% |
| 22 Oct 2024 | 56.00 | 55.66 | 56.00 | 55.66 | 4000 | -4.42% |
| 21 Oct 2024 | 58.59 | 53.81 | 58.59 | 53.78 | 12000 | 3.50% |
| 18 Oct 2024 | 56.61 | 58.00 | 58.79 | 56.61 | 10000 | 1.09% |
| 17 Oct 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 2000 | 4.46% |
| 16 Oct 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 2000 | -4.27% |
| 15 Oct 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 14000 | 0.00% |
| 14 Oct 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 6000 | 0.00% |
| 11 Oct 2024 | 56.00 | 56.01 | 56.01 | 56.00 | 4000 | -2.78% |
| 10 Oct 2024 | 57.60 | 57.01 | 57.60 | 57.01 | 4000 | 3.15% |
| 09 Oct 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 2000 | -5.00% |
| 08 Oct 2024 | 58.78 | 55.84 | 58.78 | 55.84 | 4000 | 0.00% |
| 07 Oct 2024 | 58.78 | 57.76 | 58.78 | 57.76 | 4000 | -3.32% |
| 03 Oct 2024 | 60.80 | 60.80 | 64.90 | 60.80 | 10000 | -5.00% |
| 01 Oct 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 4000 | 1.73% |
| 30 Sep 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 2000 | 1.48% |
| 27 Sep 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 2000 | 1.82% |
| 26 Sep 2024 | 60.88 | 61.00 | 63.40 | 58.71 | 24000 | -1.49% |
| 25 Sep 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 2000 | -0.66% |
| 24 Sep 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 2000 | 4.73% |
| 23 Sep 2024 | 59.40 | 60.88 | 60.88 | 59.40 | 10000 | 2.43% |
| 20 Sep 2024 | 57.99 | 56.20 | 58.00 | 53.39 | 16000 | 3.19% |
| 19 Sep 2024 | 56.20 | 55.50 | 56.20 | 54.98 | 18000 | 4.23% |
| 18 Sep 2024 | 53.92 | 52.35 | 54.59 | 51.00 | 26000 | 3.00% |
| 17 Sep 2024 | 52.35 | 47.69 | 52.36 | 47.69 | 30000 | 4.28% |
| 16 Sep 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 2000 | 4.82% |
| 13 Sep 2024 | 47.89 | 47.00 | 48.60 | 46.00 | 90000 | 2.24% |
| 12 Sep 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 2000 | -4.99% |
| 11 Sep 2024 | 49.30 | 48.99 | 49.60 | 48.99 | 6000 | 3.16% |
| 10 Sep 2024 | 47.79 | 45.15 | 47.79 | 45.15 | 4000 | 0.57% |
| 09 Sep 2024 | 47.52 | 43.01 | 47.52 | 43.01 | 46000 | 4.99% |
| 06 Sep 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 2000 | -5.00% |
| 04 Sep 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 2000 | 0.00% |
| 02 Sep 2024 | 47.64 | 45.64 | 47.64 | 45.64 | 4000 | 4.38% |
| 30 Aug 2024 | 45.64 | 47.79 | 47.79 | 45.64 | 4000 | -5.00% |
| 29 Aug 2024 | 48.04 | 45.94 | 48.08 | 45.94 | 32000 | -0.64% |
| 28 Aug 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 8000 | -4.99% |
| 26 Aug 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 2000 | 1.01% |
| 23 Aug 2024 | 50.38 | 48.21 | 50.76 | 48.20 | 16000 | -0.67% |
| 22 Aug 2024 | 50.72 | 50.60 | 50.90 | 50.60 | 10000 | 1.99% |
| 21 Aug 2024 | 49.73 | 48.00 | 50.05 | 45.60 | 44000 | 3.65% |
| 20 Aug 2024 | 47.98 | 48.00 | 48.79 | 47.80 | 16000 | 2.74% |
| 19 Aug 2024 | 46.70 | 42.40 | 46.77 | 42.34 | 24000 | 4.83% |
| 16 Aug 2024 | 44.55 | 40.60 | 44.55 | 40.33 | 18000 | 4.95% |
| 14 Aug 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 2000 | 5.00% |
| 09 Aug 2024 | 40.43 | 40.43 | 42.90 | 40.43 | 6000 | -4.98% |
| 05 Aug 2024 | 42.55 | 41.60 | 42.60 | 41.60 | 10000 | 3.81% |
| 02 Aug 2024 | 40.99 | 38.58 | 42.20 | 38.58 | 22000 | 0.94% |
| 31 Jul 2024 | 40.61 | 40.60 | 41.60 | 39.10 | 26000 | -0.42% |
| 30 Jul 2024 | 40.78 | 41.19 | 41.80 | 39.70 | 18000 | -2.42% |
| 29 Jul 2024 | 41.79 | 39.98 | 41.99 | 39.98 | 6000 | 2.45% |
| 26 Jul 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 2000 | 1.72% |
| 25 Jul 2024 | 40.10 | 40.00 | 40.80 | 39.40 | 10000 | -1.38% |
| 24 Jul 2024 | 40.66 | 40.70 | 40.70 | 40.66 | 8000 | -5.00% |
| 23 Jul 2024 | 42.80 | 40.20 | 42.80 | 40.20 | 12000 | 4.39% |
| 22 Jul 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 2000 | -1.42% |
| 19 Jul 2024 | 41.59 | 40.40 | 41.59 | 40.40 | 4000 | 2.06% |
| 18 Jul 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 2000 | 3.85% |
| 16 Jul 2024 | 39.24 | 40.80 | 40.80 | 38.34 | 18000 | -2.75% |
| 12 Jul 2024 | 40.35 | 40.00 | 40.35 | 40.00 | 8000 | 0.88% |
| 11 Jul 2024 | 40.00 | 41.00 | 41.70 | 40.00 | 64000 | -3.89% |
| 10 Jul 2024 | 41.62 | 41.62 | 41.62 | 39.40 | 16000 | 2.01% |
| 09 Jul 2024 | 40.80 | 42.00 | 42.00 | 39.90 | 24000 | -2.86% |
| 08 Jul 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 14000 | 1.84% |
| 05 Jul 2024 | 41.24 | 40.40 | 42.00 | 40.40 | 30000 | 2.38% |
| 04 Jul 2024 | 40.28 | 42.20 | 42.20 | 40.28 | 16000 | -5.00% |
| 03 Jul 2024 | 42.40 | 42.20 | 42.40 | 42.20 | 18000 | 0.47% |
| 02 Jul 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 2000 | -0.94% |
| 01 Jul 2024 | 42.60 | 42.60 | 42.80 | 42.00 | 14000 | 0.95% |
| 28 Jun 2024 | 42.20 | 38.73 | 42.20 | 38.73 | 14000 | 3.53% |
| 27 Jun 2024 | 40.76 | 39.33 | 40.80 | 39.33 | 10000 | -1.55% |
| 26 Jun 2024 | 41.40 | 40.00 | 41.40 | 40.00 | 6000 | -0.24% |
| 25 Jun 2024 | 41.50 | 40.40 | 41.50 | 39.60 | 6000 | -0.24% |
| 24 Jun 2024 | 41.60 | 40.00 | 41.60 | 39.68 | 8000 | -0.38% |
| 21 Jun 2024 | 41.76 | 42.60 | 43.50 | 40.65 | 16000 | -2.41% |
| 20 Jun 2024 | 42.79 | 43.20 | 43.20 | 42.79 | 6000 | 2.47% |
| 19 Jun 2024 | 41.76 | 40.28 | 43.20 | 40.28 | 24000 | -1.51% |
| 18 Jun 2024 | 42.40 | 42.40 | 42.40 | 42.38 | 10000 | 4.82% |
| 14 Jun 2024 | 40.45 | 40.40 | 40.45 | 40.39 | 12000 | 4.98% |
| 13 Jun 2024 | 38.53 | 38.00 | 38.53 | 38.00 | 6000 | 4.99% |
| 12 Jun 2024 | 36.70 | 36.00 | 36.70 | 36.00 | 18000 | 4.98% |
| 11 Jun 2024 | 34.96 | 33.80 | 35.07 | 33.80 | 18000 | 4.67% |
| 10 Jun 2024 | 33.40 | 32.60 | 33.50 | 32.60 | 26000 | 4.67% |
| 07 Jun 2024 | 31.91 | 29.45 | 32.55 | 29.45 | 24000 | 2.94% |
| 06 Jun 2024 | 31.00 | 31.00 | 31.20 | 29.97 | 16000 | -1.71% |
| 05 Jun 2024 | 31.54 | 31.52 | 31.54 | 31.52 | 12000 | -4.94% |
| 04 Jun 2024 | 33.18 | 31.05 | 34.25 | 31.05 | 38000 | 1.53% |
| 03 Jun 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 12000 | -5.00% |
| 31 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 2000 | -5.00% |
| 30 May 2024 | 36.21 | 38.30 | 38.30 | 36.21 | 14000 | -4.99% |
| 29 May 2024 | 38.11 | 38.58 | 38.58 | 37.50 | 16000 | 3.50% |
| 28 May 2024 | 36.82 | 36.20 | 36.82 | 36.20 | 22000 | 4.99% |
| 27 May 2024 | 35.07 | 32.56 | 35.07 | 32.56 | 34000 | 5.00% |
| 24 May 2024 | 33.40 | 33.50 | 33.56 | 32.40 | 42000 | 4.47% |
| 23 May 2024 | 31.97 | 30.77 | 31.97 | 30.77 | 24000 | 4.99% |
| 22 May 2024 | 30.45 | 29.51 | 30.45 | 29.00 | 42000 | 5.00% |
| 21 May 2024 | 29.00 | 27.00 | 29.00 | 26.28 | 42000 | 4.84% |
| 18 May 2024 | 27.66 | 26.95 | 27.66 | 26.95 | 6000 | 4.97% |
| 17 May 2024 | 26.35 | 25.40 | 26.35 | 25.40 | 6000 | 4.98% |
| 16 May 2024 | 25.10 | 24.60 | 25.10 | 24.00 | 8000 | 4.58% |
| 15 May 2024 | 24.00 | 24.50 | 24.50 | 23.98 | 18000 | -0.58% |
| 14 May 2024 | 24.14 | 23.20 | 24.20 | 23.20 | 6000 | 4.50% |
| 13 May 2024 | 23.10 | 23.18 | 23.20 | 22.04 | 14000 | -0.43% |
| 10 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 2000 | 0.52% |
| 09 May 2024 | 23.08 | 22.50 | 23.20 | 22.00 | 22000 | 4.43% |
| 08 May 2024 | 22.10 | 21.40 | 22.10 | 21.40 | 4000 | 0.45% |
| 07 May 2024 | 22.00 | 21.80 | 22.00 | 21.80 | 4000 | 0.55% |
| 06 May 2024 | 21.88 | 21.20 | 21.88 | 21.20 | 6000 | 3.01% |
| 03 May 2024 | 21.24 | 21.05 | 21.40 | 21.05 | 12000 | 0.19% |
| 02 May 2024 | 21.20 | 20.96 | 21.20 | 20.96 | 6000 | -0.84% |
| 30 Apr 2024 | 21.38 | 19.37 | 21.40 | 19.37 | 20000 | 4.86% |
| 29 Apr 2024 | 20.39 | 21.20 | 22.00 | 20.09 | 34000 | -3.55% |
| 26 Apr 2024 | 21.14 | 20.60 | 21.15 | 20.60 | 28000 | 4.65% |
| 25 Apr 2024 | 20.20 | 19.60 | 20.20 | 19.20 | 32000 | 1.10% |
| 24 Apr 2024 | 19.98 | 19.60 | 19.98 | 19.60 | 16000 | 3.58% |
| 23 Apr 2024 | 19.29 | 18.70 | 19.29 | 18.60 | 56000 | 4.95% |
| 22 Apr 2024 | 18.38 | 18.10 | 18.39 | 18.10 | 24000 | 4.91% |
| 19 Apr 2024 | 17.52 | 17.05 | 17.64 | 17.05 | 32000 | 4.29% |
| 18 Apr 2024 | 16.80 | 15.68 | 16.80 | 15.68 | 72000 | 5.00% |
| 16 Apr 2024 | 16.00 | 15.80 | 16.00 | 15.80 | 8000 | 3.76% |
| 15 Apr 2024 | 15.42 | 15.14 | 15.42 | 15.14 | 8000 | 2.19% |
| 12 Apr 2024 | 15.09 | 14.71 | 15.25 | 14.71 | 80000 | 3.85% |
| 10 Apr 2024 | 14.53 | 14.20 | 14.53 | 13.60 | 40000 | 4.99% |
| 09 Apr 2024 | 13.84 | 13.30 | 13.84 | 13.30 | 16000 | 4.93% |
| 08 Apr 2024 | 13.19 | 13.18 | 13.19 | 13.18 | 12000 | 4.93% |
| 05 Apr 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 8000 | 2.20% |
| 04 Apr 2024 | 12.30 | 12.28 | 12.30 | 12.28 | 8000 | 2.07% |
| 03 Apr 2024 | 12.05 | 11.60 | 12.09 | 11.60 | 24000 | 3.88% |
| 02 Apr 2024 | 11.60 | 11.40 | 11.76 | 11.00 | 16000 | 3.57% |
| 01 Apr 2024 | 11.20 | 10.61 | 11.20 | 10.61 | 12000 | 0.36% |
| 12 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 4000 | -4.94% |
| 11 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 4000 | -4.94% |
| 07 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 4000 | 0.08% |
| 06 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12000 | 0.00% |
| 04 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 4000 | 4.84% |
| 27 Feb 2024 | 11.77 | 10.90 | 11.77 | 10.65 | 28000 | 5.00% |
| 26 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 4000 | -5.00% |
| 22 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 4000 | -4.99% |
| 21 Feb 2024 | 12.42 | 13.07 | 13.10 | 12.42 | 20000 | -4.97% |
| 20 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 8000 | -4.95% |
| 19 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 4000 | -4.98% |
| 16 Feb 2024 | 14.47 | 13.46 | 14.47 | 13.46 | 8000 | 2.12% |
| 15 Feb 2024 | 14.17 | 13.07 | 14.17 | 13.07 | 8000 | 3.05% |
| 14 Feb 2024 | 13.75 | 12.60 | 13.90 | 12.60 | 36000 | 3.70% |
| 13 Feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 4000 | -4.95% |
| 12 Feb 2024 | 13.95 | 13.00 | 13.95 | 13.00 | 8000 | 1.97% |
| 09 Feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 4000 | -5.00% |
| 07 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 4000 | 0.00% |
| 05 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 8000 | 0.84% |
| 02 Feb 2024 | 14.28 | 13.30 | 14.28 | 13.25 | 12000 | 4.23% |
| 01 Feb 2024 | 13.70 | 13.20 | 13.80 | 12.54 | 28000 | 3.79% |
| 31 Jan 2024 | 13.20 | 13.30 | 13.30 | 13.20 | 16000 | 3.77% |
| 30 Jan 2024 | 12.72 | 12.20 | 12.72 | 12.20 | 12000 | 4.95% |
| 29 Jan 2024 | 12.12 | 11.20 | 12.12 | 10.98 | 112000 | 4.94% |
| 25 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 20000 | 5.00% |
| 24 Jan 2024 | 11.00 | 11.00 | 11.00 | 9.96 | 88000 | 4.96% |
| 23 Jan 2024 | 10.48 | 10.48 | 10.48 | 9.49 | 228000 | 4.90% |
| 20 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 8000 | 4.94% |
| 19 Jan 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 16000 | 9.93% |
| 18 Jan 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 36000 | 9.90% |
| 17 Jan 2024 | 7.88 | 7.52 | 7.88 | 7.42 | 308000 | 9.90% |
| 16 Jan 2024 | 7.17 | 6.18 | 7.17 | 6.10 | 248000 | 19.90% |
| 15 Jan 2024 | 5.98 | 6.16 | 6.40 | 5.84 | 132000 | -1.64% |
| 12 Jan 2024 | 6.08 | 5.58 | 6.20 | 5.58 | 168000 | 10.34% |
| 11 Jan 2024 | 5.51 | 4.28 | 5.60 | 4.28 | 12000 | 3.77% |
| 10 Jan 2024 | 5.31 | 6.00 | 6.00 | 5.31 | 16000 | 6.20% |
| 09 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4000 | -0.99% |
| 08 Jan 2024 | 5.05 | 5.01 | 5.05 | 5.01 | 8000 | -4.72% |
| 03 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 4000 | -1.85% |
| 29 Dec 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 8000 | -1.82% |
| 27 Dec 2023 | 5.50 | 4.93 | 5.50 | 4.90 | 16000 | -0.54% |
| 22 Dec 2023 | 5.53 | 5.70 | 5.70 | 5.53 | 12000 | 0.73% |
| 20 Dec 2023 | 5.49 | 5.64 | 5.70 | 5.18 | 44000 | -5.83% |
| 19 Dec 2023 | 5.83 | 5.70 | 5.85 | 5.70 | 28000 | 3.74% |
| 18 Dec 2023 | 5.62 | 5.39 | 6.00 | 5.39 | 28000 | 0.36% |
| 11 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 12000 | 0.72% |
| 08 Dec 2023 | 5.56 | 5.80 | 5.80 | 5.53 | 28000 | -6.40% |
| 07 Dec 2023 | 5.94 | 5.59 | 5.94 | 5.59 | 16000 | 6.26% |
| 06 Dec 2023 | 5.59 | 5.10 | 5.76 | 5.10 | 32000 | 14.08% |
| 01 Dec 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4000 | -5.04% |
| 30 Nov 2023 | 5.16 | 5.08 | 5.40 | 5.00 | 12000 | -7.53% |
| 29 Nov 2023 | 5.58 | 5.14 | 5.58 | 5.14 | 24000 | 10.06% |
| 28 Nov 2023 | 5.07 | 5.00 | 5.20 | 5.00 | 16000 | 0.40% |
| 24 Nov 2023 | 5.05 | 5.00 | 5.17 | 4.91 | 24000 | 2.85% |
| 12 Nov 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4000 | -7.36% |
| 06 Nov 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 4000 | -1.85% |
| 03 Nov 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 4000 | 0.00% |
| 02 Nov 2023 | 5.40 | 5.51 | 5.51 | 5.40 | 24000 | 4.85% |
| 01 Nov 2023 | 5.15 | 5.60 | 5.60 | 5.10 | 20000 | 5.10% |
| 31 Oct 2023 | 4.90 | 4.91 | 4.91 | 4.90 | 8000 | -10.91% |
| 26 Oct 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 4000 | -0.90% |
| 23 Oct 2023 | 5.55 | 5.40 | 5.58 | 5.30 | 28000 | 4.72% |
| 19 Oct 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 4000 | 0.00% |
| 18 Oct 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 4000 | -3.64% |
| 16 Oct 2023 | 5.50 | 5.60 | 5.66 | 5.50 | 16000 | -0.90% |
| 13 Oct 2023 | 5.55 | 5.50 | 5.60 | 5.50 | 12000 | 0.91% |
| 12 Oct 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 4000 | 1.85% |
| 11 Oct 2023 | 5.40 | 5.01 | 5.40 | 5.01 | 12000 | -1.64% |
| 10 Oct 2023 | 5.49 | 5.00 | 5.49 | 5.00 | 12000 | 9.80% |
| 09 Oct 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 16000 | 7.53% |
| 06 Oct 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4000 | 0.00% |
| 20 Sep 2023 | 4.65 | 4.64 | 5.32 | 4.64 | 16000 | -6.06% |
| 18 Sep 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4000 | 3.13% |
| 15 Sep 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4000 | 3.00% |
| 12 Sep 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4000 | -2.92% |
| 07 Sep 2023 | 4.80 | 4.65 | 4.80 | 4.65 | 8000 | -4.00% |
| 06 Sep 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4000 | 4.17% |
| 05 Sep 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4000 | -4.00% |
| 31 Aug 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4000 | 0.00% |
| 30 Aug 2023 | 5.00 | 5.48 | 5.48 | 5.00 | 8000 | 0.00% |
| 24 Aug 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4000 | -3.66% |
| 22 Aug 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 4000 | 3.80% |
| 21 Aug 2023 | 5.00 | 4.96 | 5.00 | 4.96 | 8000 | -3.85% |
| 17 Aug 2023 | 5.20 | 5.00 | 5.20 | 5.00 | 20000 | 12.80% |
| 16 Aug 2023 | 4.61 | 4.80 | 4.80 | 4.61 | 8000 | 0.22% |
| 11 Aug 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4000 | -0.43% |
| 08 Aug 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4000 | -11.15% |
| 26 Jul 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 4000 | -7.14% |
| 24 Jul 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 4000 | 0.00% |
| 20 Jul 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 8000 | -0.18% |
| 18 Jul 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 4000 | 0.00% |
| 17 Jul 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 8000 | 0.00% |
| 14 Jul 2023 | 5.61 | 5.62 | 5.62 | 5.61 | 8000 | 0.00% |
| 13 Jul 2023 | 5.61 | 6.10 | 6.10 | 5.10 | 56000 | -5.87% |
| 12 Jul 2023 | 5.96 | 5.00 | 6.00 | 4.96 | 204000 | 19.20% |
| 11 Jul 2023 | 5.00 | 5.11 | 5.11 | 4.80 | 64000 | 2.67% |
| 10 Jul 2023 | 4.87 | 4.91 | 5.00 | 4.68 | 80000 | 3.84% |
| 07 Jul 2023 | 4.69 | 4.44 | 4.88 | 4.44 | 28000 | 5.87% |
| 06 Jul 2023 | 4.43 | 4.34 | 5.01 | 4.34 | 44000 | 2.07% |
| 05 Jul 2023 | 4.34 | 4.20 | 4.34 | 4.20 | 8000 | -1.36% |
| 03 Jul 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4000 | 0.00% |
| 27 Jun 2023 | 4.40 | 4.01 | 4.40 | 4.01 | 20000 | 4.76% |
| 22 Jun 2023 | 4.20 | 4.33 | 4.33 | 4.01 | 24000 | -7.69% |
| 21 Jun 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 8000 | 5.81% |
| 20 Jun 2023 | 4.30 | 4.46 | 4.46 | 4.13 | 16000 | 3.61% |
| 19 Jun 2023 | 4.15 | 4.55 | 4.55 | 4.12 | 20000 | -8.99% |
| 16 Jun 2023 | 4.56 | 4.56 | 4.56 | 4.56 | 4000 | 8.57% |
| 15 Jun 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4000 | -8.70% |
| 14 Jun 2023 | 4.60 | 4.40 | 4.60 | 4.40 | 12000 | 4.55% |
| 13 Jun 2023 | 4.40 | 4.20 | 4.40 | 4.20 | 20000 | 0.00% |
| 12 Jun 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 16000 | 0.00% |
| 06 Jun 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4000 | 0.00% |
| 05 Jun 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4000 | -8.33% |
| 01 Jun 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4000 | 0.00% |
| 31 May 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 8000 | 0.42% |
| 30 May 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4000 | 0.00% |
| 25 May 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 16000 | 3.91% |
| 24 May 2023 | 4.60 | 4.60 | 4.65 | 4.60 | 16000 | -4.17% |
| 19 May 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4000 | 2.13% |
| 18 May 2023 | 4.70 | 4.70 | 4.70 | 4.69 | 32000 | 0.86% |
| 17 May 2023 | 4.66 | 5.24 | 5.24 | 4.66 | 12000 | -11.07% |
| 16 May 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 4000 | 6.50% |
| 12 May 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4000 | 2.07% |
| 08 May 2023 | 4.82 | 5.27 | 5.27 | 4.82 | 12000 | -4.17% |
| 05 May 2023 | 5.03 | 4.80 | 5.08 | 4.80 | 32000 | 9.35% |
| 04 May 2023 | 4.60 | 4.66 | 4.67 | 4.60 | 16000 | 1.10% |
| 28 Apr 2023 | 4.55 | 4.54 | 4.55 | 4.54 | 8000 | 2.25% |
| 25 Apr 2023 | 4.45 | 3.53 | 4.45 | 3.53 | 8000 | 11.25% |
| 13 Apr 2023 | 4.00 | 3.99 | 4.00 | 3.99 | 12000 | 7.24% |
| 12 Apr 2023 | 3.73 | 3.73 | 3.73 | 3.73 | 4000 | 9.71% |
| 06 Apr 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 8000 | -7.86% |
| 03 Apr 2023 | 3.69 | 3.69 | 3.69 | 3.69 | 4000 | 11.82% |
| 31 Mar 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 4000 | -4.07% |
| 29 Mar 2023 | 3.44 | 3.36 | 3.44 | 3.30 | 44000 | 4.24% |
| 28 Mar 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 4000 | -2.94% |
| 27 Mar 2023 | 3.40 | 3.60 | 3.73 | 3.40 | 20000 | 3.03% |
| 23 Mar 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 4000 | 1.85% |
| 22 Mar 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 4000 | 0.93% |
| 21 Mar 2023 | 3.21 | 3.21 | 3.21 | 3.21 | 4000 | -2.73% |
| 20 Mar 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 4000 | -2.94% |
| 17 Mar 2023 | 3.40 | 3.14 | 3.40 | 3.14 | 8000 | -8.11% |
| 13 Mar 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 4000 | -0.27% |
| 10 Mar 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 4000 | -6.08% |
| 03 Mar 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 4000 | 6.76% |
| 27 Feb 2023 | 3.70 | 3.72 | 4.20 | 3.70 | 24000 | -12.53% |
| 24 Feb 2023 | 4.23 | 4.23 | 4.23 | 4.23 | 4000 | 7.63% |
| 22 Feb 2023 | 3.93 | 4.05 | 4.05 | 3.81 | 8000 | 2.61% |
| 21 Feb 2023 | 3.83 | 3.83 | 3.83 | 3.83 | 4000 | -8.37% |
| 20 Feb 2023 | 4.18 | 3.61 | 4.18 | 3.61 | 8000 | -0.24% |
| 06 Feb 2023 | 4.19 | 4.40 | 4.40 | 4.19 | 8000 | -11.60% |
| 02 Feb 2023 | 4.74 | 4.20 | 4.78 | 4.20 | 12000 | 6.28% |
| 27 Jan 2023 | 4.46 | 4.41 | 4.46 | 4.41 | 8000 | -2.83% |
| 25 Jan 2023 | 4.59 | 4.16 | 4.59 | 4.16 | 8000 | -4.38% |
| 24 Jan 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4000 | -1.64% |
| 23 Jan 2023 | 4.88 | 4.60 | 4.88 | 4.60 | 8000 | 6.09% |
| 19 Jan 2023 | 4.60 | 5.19 | 5.25 | 4.05 | 28000 | 4.07% |
| 18 Jan 2023 | 4.42 | 3.65 | 4.45 | 3.65 | 44000 | 6.00% |
| 16 Jan 2023 | 4.17 | 4.20 | 4.20 | 4.17 | 8000 | 5.84% |
| 11 Jan 2023 | 3.94 | 3.94 | 3.94 | 3.94 | 4000 | 9.44% |
| 10 Jan 2023 | 3.60 | 3.60 | 3.60 | 3.60 | 4000 | 1.41% |
| 03 Jan 2023 | 3.55 | 3.55 | 3.55 | 3.55 | 4000 | 1.43% |
| 27 Dec 2022 | 3.50 | 3.50 | 3.50 | 3.50 | 4000 | 0.00% |
| 26 Dec 2022 | 3.50 | 3.49 | 3.50 | 3.49 | 8000 | 13.64% |
| 23 Dec 2022 | 3.08 | 3.08 | 3.08 | 3.08 | 12000 | -3.75% |
| 22 Dec 2022 | 3.20 | 3.20 | 3.20 | 3.20 | 4000 | -4.19% |
| 21 Dec 2022 | 3.34 | 3.55 | 3.55 | 3.30 | 16000 | -15.01% |
| 14 Dec 2022 | 3.93 | 4.00 | 4.00 | 3.93 | 8000 | 0.00% |
| 13 Dec 2022 | 3.93 | 3.93 | 3.93 | 3.93 | 4000 | 0.00% |
| 12 Dec 2022 | 3.93 | 3.90 | 3.96 | 3.90 | 8000 | -1.75% |
| 08 Dec 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 8000 | 0.00% |
| 07 Dec 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4000 | 0.00% |
| 06 Dec 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4000 | 0.00% |
| 28 Nov 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4000 | 0.00% |
| 24 Nov 2022 | 4.00 | 3.84 | 4.00 | 3.84 | 8000 | -4.53% |
| 21 Nov 2022 | 4.19 | 3.94 | 4.19 | 3.94 | 8000 | 7.44% |
| 18 Nov 2022 | 3.90 | 3.82 | 3.90 | 3.82 | 8000 | -7.14% |
| 17 Nov 2022 | 4.20 | 4.20 | 4.20 | 4.20 | 4000 | 5.00% |
| 15 Nov 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 8000 | 0.00% |
| 10 Nov 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4000 | 0.00% |
| 07 Nov 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4000 | -5.21% |
| 04 Nov 2022 | 4.22 | 4.09 | 4.22 | 4.09 | 8000 | 3.18% |
| 03 Nov 2022 | 4.09 | 4.09 | 4.09 | 4.09 | 4000 | -7.05% |
| 02 Nov 2022 | 4.40 | 4.40 | 4.40 | 4.40 | 4000 | 1.62% |
| 01 Nov 2022 | 4.33 | 4.33 | 4.33 | 4.33 | 4000 | -0.23% |
| 28 Oct 2022 | 4.34 | 4.13 | 4.34 | 4.13 | 12000 | -1.81% |
| 27 Oct 2022 | 4.42 | 4.02 | 4.42 | 4.02 | 12000 | -2.00% |
| 21 Oct 2022 | 4.51 | 4.04 | 4.51 | 4.04 | 8000 | 2.50% |
| 20 Oct 2022 | 4.40 | 4.50 | 4.50 | 4.40 | 8000 | -2.22% |
| 19 Oct 2022 | 4.50 | 4.50 | 4.50 | 4.50 | 4000 | 3.45% |
| 18 Oct 2022 | 4.35 | 4.65 | 4.65 | 4.35 | 8000 | 7.14% |
| 10 Oct 2022 | 4.06 | 4.06 | 4.06 | 4.06 | 4000 | 0.00% |
| 06 Oct 2022 | 4.06 | 4.13 | 4.13 | 4.00 | 24000 | -5.80% |
| 04 Oct 2022 | 4.31 | 4.30 | 4.31 | 4.30 | 8000 | -0.23% |
| 03 Oct 2022 | 4.32 | 4.35 | 4.35 | 4.32 | 8000 | -4.00% |
| 30 Sep 2022 | 4.50 | 4.60 | 4.60 | 4.50 | 12000 | -2.17% |
| 28 Sep 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4000 | 0.00% |
| 22 Sep 2022 | 4.60 | 4.71 | 4.74 | 4.60 | 16000 | -5.35% |
| 21 Sep 2022 | 4.86 | 4.86 | 4.86 | 4.86 | 4000 | -5.26% |
| 14 Sep 2022 | 5.13 | 5.19 | 5.19 | 5.13 | 8000 | -1.16% |
| 13 Sep 2022 | 5.19 | 4.87 | 5.19 | 4.87 | 8000 | 2.17% |
| 12 Sep 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 8000 | -0.20% |
| 09 Sep 2022 | 5.09 | 5.09 | 5.09 | 5.09 | 4000 | -2.12% |
| 08 Sep 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 4000 | -1.70% |
| 07 Sep 2022 | 5.29 | 5.25 | 5.29 | 5.25 | 8000 | 5.38% |
| 06 Sep 2022 | 5.02 | 5.02 | 5.02 | 5.02 | 4000 | -3.46% |
| 05 Sep 2022 | 5.20 | 5.22 | 5.22 | 5.20 | 8000 | -0.57% |
| 02 Sep 2022 | 5.23 | 5.40 | 5.43 | 5.23 | 24000 | -3.15% |
| 01 Sep 2022 | 5.40 | 5.45 | 5.45 | 5.40 | 12000 | 0.00% |
| 29 Aug 2022 | 5.40 | 5.66 | 5.66 | 5.22 | 32000 | 1.50% |
| 26 Aug 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 4000 | -3.27% |
| 25 Aug 2022 | 5.50 | 5.50 | 5.50 | 5.40 | 20000 | 3.00% |
| 24 Aug 2022 | 5.34 | 5.00 | 5.39 | 5.00 | 28000 | 2.69% |
| 23 Aug 2022 | 5.20 | 4.93 | 5.20 | 4.93 | 12000 | 3.17% |
| 22 Aug 2022 | 5.04 | 5.04 | 5.04 | 5.04 | 8000 | -9.84% |
| 16 Aug 2022 | 5.59 | 5.70 | 5.70 | 5.59 | 16000 | -1.58% |
| 12 Aug 2022 | 5.68 | 5.56 | 5.79 | 5.26 | 40000 | 7.17% |
| 11 Aug 2022 | 5.30 | 4.98 | 5.32 | 4.98 | 20000 | 10.88% |
| 10 Aug 2022 | 4.78 | 4.70 | 4.80 | 4.70 | 48000 | -1.85% |
| 05 Aug 2022 | 4.87 | 4.87 | 4.87 | 4.87 | 4000 | -2.60% |
| 04 Aug 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 4000 | -0.40% |
| 03 Aug 2022 | 5.02 | 5.20 | 5.20 | 5.02 | 12000 | -3.46% |
| 02 Aug 2022 | 5.20 | 4.90 | 5.20 | 4.90 | 8000 | -6.81% |
| 01 Aug 2022 | 5.58 | 5.27 | 5.58 | 5.27 | 16000 | 0.00% |
| 29 Jul 2022 | 5.58 | 5.60 | 5.60 | 5.58 | 8000 | -1.06% |
| 28 Jul 2022 | 5.64 | 5.68 | 5.68 | 5.64 | 8000 | -1.74% |
| 27 Jul 2022 | 5.74 | 5.80 | 6.29 | 5.51 | 176000 | -3.53% |
| 26 Jul 2022 | 5.95 | 5.70 | 5.95 | 5.60 | 32000 | 4.39% |
| 25 Jul 2022 | 5.70 | 6.06 | 6.10 | 5.70 | 48000 | -5.79% |
| 22 Jul 2022 | 6.05 | 5.60 | 6.34 | 5.60 | 256000 | 8.62% |
| 21 Jul 2022 | 5.57 | 5.53 | 5.57 | 5.53 | 20000 | 4.90% |
| 20 Jul 2022 | 5.31 | 4.91 | 5.31 | 4.91 | 56000 | 4.94% |
| 19 Jul 2022 | 5.06 | 5.07 | 5.07 | 5.06 | 20000 | -4.89% |
| 18 Jul 2022 | 5.32 | 5.38 | 5.38 | 5.32 | 48000 | -4.32% |
| 15 Jul 2022 | 5.56 | 5.32 | 5.56 | 5.32 | 28000 | -0.71% |
| 14 Jul 2022 | 5.60 | 5.60 | 5.60 | 5.51 | 52000 | -3.28% |
| 13 Jul 2022 | 5.79 | 6.00 | 6.00 | 5.50 | 292000 | 0.17% |
| 12 Jul 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 12000 | 4.90% |
| 11 Jul 2022 | 5.51 | 5.51 | 5.51 | 5.51 | 12000 | 4.95% |
