Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 5,250 | 5,120 | 5,340 | 5,110 |
| 20261019 | 5,120 | 5,310 | 5,350 | 5,100 |
| 20261016 | 5,140 | 5,200 | 5,310 | 5,080 |
| 20261015 | 5,320 | 5,150 | 5,320 | 5,050 |
| 20261014 | 5,310 | 5,350 | 5,490 | 5,310 |
| 20261013 | 5,310 | 5,350 | 5,410 | 5,180 |
| 20261012 | 5,470 | 5,450 | 5,650 | 5,330 |
| 20261008 | 5,620 | 5,470 | 5,810 |
| 20261007 | 5,350 | 5,600 | 5,680 | 5,350 |
| 20261006 | 5,510 | 5,400 | 5,550 | 5,290 |
| 20261002 | 5,400 | 5,500 | 5,620 | 5,270 |
| 20261001 | 5,040 | 5,400 | 5,670 | 5,030 |
| 20260930 | 5,030 | 4,990 | 5,090 | 4,965 |
| 20260929 | 5,000 | 4,980 | 5,100 | 4,900 |
| 20260928 | 4,880 | 4,990 | 5,050 | 4,860 |
| 20260923 | 4,960 | 4,880 | 5,000 | 4,820 |
| 20260922 | 5,160 | 4,975 | 5,200 | 4,975 |
| 20260921 | 5,190 | 5,200 | 5,230 | 5,150 |
| 20260918 | 5,180 | 5,200 | 5,280 | 5,180 |
| 20260917 | 5,330 | 5,200 | 5,350 | 5,190 |
| 20260916 | 5,190 | 5,190 | 5,330 | 5,180 |
| 20260915 | 5,210 | 5,230 | 5,250 | 5,150 |
| 20260914 | 5,170 | 5,200 | 5,310 | 5,170 |
| 20260911 | 5,160 | 5,290 | 5,320 | 5,120 |
| 20260910 | 5,020 | 5,230 | 5,610 | 5,020 |
| 20260909 | 4,990 | 5,020 | 5,030 | 4,975 |
| 20260908 | 4,995 | 4,985 | 5,040 | 4,975 |
| 20260907 | 4,990 | 4,995 | 5,030 | 4,875 |
| 20260904 | 5,010 | 4,990 | 5,060 | 4,805 |
| 20260903 | 5,080 | 5,010 | 5,170 | 4,980 |
| 20260902 | 4,985 | 5,070 | 6,120 | 4,905 |
| 20260901 | 4,980 | 4,985 | 5,080 | 4,895 |
| 20260831 | 5,180 | 5,080 | 5,180 | 4,885 |
| 20260828 | 5,050 | 5,180 | 5,200 | 5,050 |
| 20260827 | 5,200 | 5,140 | 5,200 | 5,060 |
| 20260826 | 5,260 | 5,280 | 5,295 | 5,130 |
| 20260825 | 5,050 | 5,260 | 5,260 | 5,040 |
| 20260824 | 5,100 | 5,140 | 5,190 | 5,080 |
| 20260821 | 5,200 | 5,150 | 5,210 | 5,100 |
| 20260820 | 5,140 | 5,240 | 5,320 | 5,140 |
| 20260819 | 5,210 | 5,180 | 5,230 | 5,010 |
| 20260818 | 5,390 | 5,260 | 5,470 | 5,190 |
| 20260814 | 5,340 | 5,390 | 5,480 | 5,280 |
| 20260813 | 5,440 | 5,380 | 5,490 | 5,310 |
| 20260812 | 5,300 | 5,400 | 5,460 | 5,230 |
| 20260811 | 5,230 | 5,310 | 5,370 | 5,150 |
| 20260810 | 4,995 | 5,230 | 5,340 | 4,985 |
| 20260807 | 4,915 | 4,940 | 4,975 | 4,875 |
| 20260806 | 4,915 | 4,950 | 4,960 | 4,810 |
| 20260805 | 4,850 | 4,915 | 4,950 | 4,850 |
| 20260804 | 4,625 | 4,840 | 4,850 | 4,620 |
| 20260803 | 4,575 | 4,670 | 4,755 | 4,525 |
| 20260731 | 4,315 | 4,575 | 4,645 | 4,310 |
| 20260730 | 3,965 | 4,330 | 4,500 | 3,965 |
| 20260729 | 4,695 | 4,315 | 4,850 | 4,305 |
| 20260728 | 4,945 | 4,680 | 4,945 | 4,665 |
| 20260727 | 5,000 | 4,915 | 5,020 | 4,900 |
| 20260724 | 4,950 | 4,965 | 5,070 | 4,870 |
| 20260723 | 4,775 | 4,960 | 4,965 | 4,775 |
| 20260722 | 4,880 | 4,760 | 4,970 | 4,760 |
| 20260721 | 4,880 | 4,805 | 4,975 | 4,630 |
| 20260720 | 5,040 | 4,880 | 5,070 | 4,880 |
| 20260716 | 4,945 | 5,040 | 5,140 | 4,945 |
| 20260715 | 5,010 | 5,110 | 5,120 | 4,860 |
| 20260714 | 4,870 | 5,010 | 5,050 | 4,810 |
| 20260713 | 5,340 | 4,990 | 5,400 | 4,980 |
| 20260710 | 4,925 | 5,330 | 5,340 | 4,910 |
| 20260709 | 5,200 | 4,925 | 5,200 | 4,865 |
| 20260708 | 5,210 | 5,060 | 5,280 | 4,970 |
| 20260707 | 5,260 | 5,210 | 5,390 | 5,140 |
| 20260706 | 5,260 | 5,300 | 5,390 | 5,150 |
| 20260703 | 5,170 | 5,180 | 5,220 | 4,840 |
| 20260702 | 4,960 | 5,040 | 5,280 | 4,905 |
| 20260701 | 5,240 | 5,040 | 5,270 | 4,990 |
| 20260630 | 5,150 | 5,150 | 5,180 | 4,920 |
| 20260629 | 4,520 | 5,090 | 5,090 | 4,520 |
| 20260626 | 4,990 | 4,610 | 5,050 | 4,595 |
| 20260625 | 5,050 | 5,050 | 5,210 | 4,980 |
| 20260624 | 5,020 | 5,090 | 5,200 | 4,970 |
| 20260623 | 5,270 | 5,120 | 5,480 | 5,040 |
| 20260622 | 5,050 | 5,310 | 5,430 | 5,040 |
| 20260619 | 5,530 | 5,260 | 5,530 | 5,220 |
| 20260618 | 5,920 | 5,530 | 5,920 | 5,490 |
| 20260617 | 5,690 | 5,870 | 5,940 | 5,610 |
| 20260616 | 5,660 | 5,690 | 5,710 | 5,610 |
| 20260615 | 5,790 | 5,660 | 5,870 | 5,590 |
| 20260612 | 5,690 | 5,770 | 5,940 | 5,650 |
| 20260611 | 5,360 | 5,650 | 5,740 | 5,250 |
| 20260610 | 5,410 | 5,360 | 5,540 | 5,300 |
| 20260609 | 5,220 | 5,480 | 5,600 | 5,220 |
| 20260608 | 5,320 | 5,300 | 5,580 | 5,280 |
| 20260605 | 5,650 | 5,820 | 6,040 | 5,500 |
| 20260604 | 5,460 | 5,650 | 5,920 | 5,370 |
| 20260602 | 5,580 | 5,680 | 5,850 | 5,490 |
| 20260601 | 5,960 | 5,760 | 6,000 | 5,750 |
| 20260529 | 6,200 | 5,970 | 6,230 | 5,800 |
| 20260528 | 6,090 | 6,150 | 6,200 | 5,900 |
| 20260527 | 6,320 | 6,120 | 6,440 | 6,090 |
| 20260526 | 6,470 | 6,370 | 6,740 | 6,370 |
| 20260522 | 6,280 | 6,470 | 6,510 | 6,280 |
| 20260521 | 6,190 | 6,280 | 6,500 | 6,190 |
| 20260520 | 6,330 | 6,180 | 6,430 | 6,130 |
| 20260519 | 6,480 | 6,440 | 6,580 | 6,320 |
| 20260518 | 6,710 | 6,580 | 6,810 | 6,080 |
| 20260515 | 6,870 | 6,700 | 7,350 | 6,590 |
| 20260514 | 7,000 | 6,850 | 7,180 | 6,810 |
| 20260513 | 6,780 | 6,880 | 7,400 | 6,510 |
| 20260512 | 6,760 | 6,590 | 8,100 | 6,400 |
| 20260511 | 7,040 | 6,760 | 7,110 | 6,690 |
| 20260508 | 6,910 | 7,040 | 7,080 | 6,890 |
| 20260507 | 7,130 | 6,940 | 7,200 | 6,890 |
| 20260506 | 7,370 | 7,120 | 7,370 | 7,080 |
| 20260504 | 7,380 | 7,360 | 7,570 | 7,330 |
| 20260430 | 7,520 | 7,350 | 7,600 | 7,340 |
| 20260429 | 7,550 | 7,510 | 7,600 | 7,420 |
| 20260428 | 7,700 | 7,550 | 7,700 | 7,550 |
| 20260427 | 7,690 | 7,690 | 7,820 | 7,680 |
| 20260424 | 7,600 | 7,680 | 7,770 | 7,530 |
| 20260423 | 7,540 | 7,600 | 7,680 | 7,470 |
| 20260422 | 7,620 | 7,530 | 7,620 | 7,480 |
| 20260421 | 7,700 | 7,620 | 7,890 | 7,600 |
| 20260420 | 7,610 | 7,700 | 7,800 | 7,580 |
| 20260417 | 7,790 | 7,680 | 7,900 | 7,640 |
| 20260416 | 7,800 | 7,790 | 7,950 | 7,780 |
| 20260415 | 7,730 | 7,780 | 7,850 | 7,660 |
| 20260414 | 7,760 | 7,660 | 7,760 | 7,650 |
| 20260413 | 7,580 | 7,640 | 7,760 | 7,450 |
| 20260410 | 7,510 | 7,690 | 7,720 | 7,390 |
| 20260409 | 7,590 | 7,460 | 7,590 | 7,400 |
| 20260408 | 7,390 | 7,600 | 7,700 | 7,390 |
| 20260407 | 7,280 | 7,250 | 7,720 | 7,240 |
| 20260406 | 7,320 | 7,260 | 7,420 | 7,250 |
| 20260403 | 7,300 | 7,420 | 7,460 | 7,290 |
| 20260402 | 7,930 | 7,240 | 7,940 | 7,230 |
| 20260401 | 7,650 | 7,800 | 7,930 | 7,650 |
| 20260331 | 7,420 | 7,550 | 8,470 | 7,420 |
| 20260330 | 7,550 | 7,660 | 7,790 | 7,450 |
| 20260327 | 7,800 | 7,840 | 7,940 | 7,540 |
| 20260326 | 8,090 | 7,710 | 8,180 | 7,700 |
| 20260325 | 7,740 | 7,930 | 8,020 | 7,730 |
| 20260324 | 8,000 | 7,700 | 8,070 | 7,580 |
| 20260323 | 8,130 | 7,740 | 8,210 | 7,690 |
| 20260320 | 8,360 | 8,470 | 8,560 | 8,290 |
| 20260319 | 8,460 | 8,330 | 8,560 | 8,330 |
| 20260318 | 8,650 | 8,640 | 8,790 | 8,600 |
| 20260317 | 8,630 | 8,600 | 8,790 | 8,540 |
| 20260316 | 8,780 | 8,590 | 8,840 | 8,550 |
| 20260313 | 8,780 | 8,740 | 9,160 | 8,660 |
| 20260312 | 8,700 | 8,900 | 9,540 | 8,600 |
| 20260311 | 8,510 | 8,650 | 9,060 | 8,430 |
| 20260310 | 8,440 | 8,470 | 9,690 | 8,220 |
| 20260309 | 8,380 | 8,150 | 8,530 | 7,900 |
| 20260306 | 8,890 | 8,790 | 9,260 | 8,530 |
| 20260305 | 8,750 | 8,920 | 9,150 | 8,610 |
| 20260304 | 9,720 | 8,160 | 9,800 | 8,040 |
| 20260303 | 10,500 | 10,010 | 10,610 | 10,010 |
| 20260227 | 10,940 | 10,790 | 10,980 | 10,510 |
| 20260226 | 11,200 | 10,950 | 11,540 | 10,820 |
| 20260225 | 11,970 | 11,100 | 12,200 | 11,100 |
| 20260224 | 12,300 | 11,970 | 12,780 | 11,860 |
| 20260223 | 11,570 | 12,300 | 13,140 | 11,560 |
| 20260220 | 11,390 | 11,480 | 12,400 | 11,090 |
| 20260219 | 11,280 | 11,340 | 12,500 | 10,980 |
| 20260213 | 10,740 | 11,210 | 13,800 | 10,080 |
| 20260212 | 8,920 | 11,080 | 11,520 | 8,800 |
| 20260211 | 9,000 | 8,880 | 9,060 | 8,830 |
| 20260210 | 8,970 | 8,980 | 9,250 | 8,890 |
| 20260209 | 9,500 | 8,970 | 9,650 | 8,930 |
| 20260206 | 9,910 | 9,290 | 10,000 | 9,240 |
| 20260205 | 10,090 | 9,900 | 11,440 | 9,800 |
| 20260204 | 8,900 | 10,080 | 10,600 | 8,740 |
| 20260203 | 8,180 | 8,860 | 9,490 | 8,140 |
| 20260202 | 8,400 | 8,100 | 8,620 | 8,040 |
| 20260130 | 8,610 | 8,430 | 8,950 | 8,360 |
| 20260129 | 8,830 | 8,570 | 8,850 | 8,430 |
| 20260128 | 8,570 | 8,740 | 9,100 | 8,400 |
| 20260127 | 8,550 | 8,500 | 8,660 | 8,310 |
| 20260126 | 8,540 | 8,470 | 8,650 | 8,370 |
| 20260123 | 8,550 | 8,520 | 8,890 | 8,440 |
| 20260122 | 8,900 | 8,500 | 9,270 | 8,210 |
| 20260121 | 10,000 | 9,330 | 10,000 | 9,290 |
| 20260120 | 10,070 | 10,080 | 10,380 | 9,900 |
| 20260119 | 10,380 | 10,070 | 10,470 | 10,050 |
| 20260116 | 10,550 | 10,370 | 10,940 | 10,320 |
| 20260115 | 10,830 | 10,370 | 10,900 | 10,310 |
| 20260114 | 11,300 | 10,700 | 11,320 | 10,690 |
| 20260113 | 11,040 | 11,160 | 11,520 | 11,030 |
| 20260112 | 11,160 | 11,050 | 11,800 | 10,970 |
| 20260109 | 11,050 | 11,130 | 11,920 | 11,010 |
| 20260108 | 11,320 | 10,930 | 12,440 | 10,740 |
| 20260107 | 11,750 | 11,430 | 12,440 | 11,380 |
| 20260106 | 11,380 | 11,550 | 12,150 | 11,300 |
| 20260105 | 13,290 | 12,460 | 13,300 | 12,460 |
| 20260102 | 13,910 | 13,320 | 14,480 | 13,290 |
| 20251230 | 15,500 | 13,910 | 15,530 | 13,850 |
| 20251229 | 17,030 | 15,590 | 17,950 | 15,560 |
| 20251226 | 15,950 | 16,880 | 18,850 | 15,700 |
| 20251224 | 17,220 | 15,520 | 17,960 | 15,280 |
| 20251223 | 20,300 | 17,280 | 22,000 | 17,010 |
| 20251222 | 22,900 | 19,210 | 25,600 | 18,830 |