Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 10.97 | 11.02 | 10.78 | 10.84 | 587,847 | -0.16(-1.45%) |
Sep 11, 2025 | 11.01 | 11.11 | 10.96 | 11.00 | 905,127 | -0.02(-0.18%) |
Sep 10, 2025 | 11.05 | 11.09 | 10.96 | 11.02 | 563,096 | +0.00(+0.00%) |
Sep 09, 2025 | 10.89 | 11.04 | 10.89 | 11.02 | 629,872 | +0.03(+0.27%) |
Sep 08, 2025 | 10.91 | 11.00 | 10.88 | 10.99 | 744,022 | +0.01(+0.09%) |
Sep 05, 2025 | 10.92 | 11.04 | 10.91 | 10.98 | 926,628 | +0.09(+0.83%) |
Sep 04, 2025 | 10.72 | 10.89 | 10.72 | 10.89 | 795,133 | +0.20(+1.87%) |
Sep 03, 2025 | 10.46 | 10.71 | 10.46 | 10.69 | 676,906 | +0.19(+1.81%) |
Sep 02, 2025 | 10.46 | 10.54 | 10.41 | 10.50 | 819,373 | -0.09(-0.85%) |
Aug 29, 2025 | 10.48 | 10.61 | 10.44 | 10.59 | 1,073,765 | +0.14(+1.34%) |
Aug 28, 2025 | 10.39 | 10.45 | 10.31 | 10.45 | 612,947 | +0.09(+0.87%) |
Aug 27, 2025 | 10.32 | 10.39 | 10.29 | 10.36 | 527,311 | +0.00(+0.00%) |
Aug 26, 2025 | 10.25 | 10.38 | 10.22 | 10.36 | 737,214 | +0.08(+0.78%) |
Aug 25, 2025 | 10.35 | 10.38 | 10.28 | 10.28 | 537,531 | -0.11(-1.06%) |
Aug 22, 2025 | 10.13 | 10.40 | 10.13 | 10.39 | 1,211,012 | +0.32(+3.18%) |
Aug 21, 2025 | 10.20 | 10.22 | 10.06 | 10.07 | 497,489 | -0.20(-1.95%) |
Aug 20, 2025 | 10.25 | 10.32 | 10.21 | 10.27 | 715,399 | +0.06(+0.59%) |
Aug 19, 2025 | 10.03 | 10.24 | 10.03 | 10.21 | 780,239 | +0.18(+1.79%) |
Aug 18, 2025 | 10.09 | 10.12 | 10.01 | 10.03 | 495,862 | -0.03(-0.30%) |
Aug 15, 2025 | 10.13 | 10.15 | 10.04 | 10.06 | 831,238 | -0.05(-0.49%) |
Aug 14, 2025 | 10.07 | 10.13 | 10.03 | 10.11 | 683,806 | -0.02(-0.20%) |
Aug 13, 2025 | 10.07 | 10.14 | 10.03 | 10.13 | 868,025 | +0.09(+0.90%) |
Aug 12, 2025 | 9.970 | 10.07 | 9.950 | 10.04 | 561,500 | +0.14(+1.41%) |
Aug 11, 2025 | 10.02 | 10.06 | 9.870 | 9.900 | 675,952 | -0.12(-1.20%) |
Aug 08, 2025 | 9.980 | 10.09 | 9.925 | 10.02 | 697,048 | +0.07(+0.70%) |
Aug 07, 2025 | 9.900 | 9.975 | 9.890 | 9.950 | 723,202 | +0.10(+1.02%) |
Aug 06, 2025 | 9.920 | 9.920 | 9.820 | 9.850 | 718,524 | -0.09(-0.91%) |
Aug 05, 2025 | 9.900 | 9.945 | 9.845 | 9.940 | 740,310 | +0.03(+0.30%) |
Aug 04, 2025 | 9.800 | 9.950 | 9.780 | 9.910 | 1,012,970 | +0.13(+1.33%) |
Aug 01, 2025 | 9.740 | 9.780 | 9.595 | 9.780 | 1,756,026 | +0.16(+1.66%) |
Jul 31, 2025 | 9.660 | 9.775 | 9.580 | 9.620 | 2,285,168 | -0.05(-0.52%) |
Jul 30, 2025 | 9.920 | 9.985 | 9.615 | 9.670 | 1,570,444 | -0.13(-1.33%) |
Jul 29, 2025 | 9.830 | 9.835 | 9.755 | 9.800 | 921,658 | +0.04(+0.41%) |
Jul 28, 2025 | 9.860 | 9.895 | 9.730 | 9.760 | 1,551,402 | -0.10(-1.01%) |
Jul 25, 2025 | 9.850 | 9.876 | 9.770 | 9.860 | 456,706 | +0.04(+0.41%) |
Jul 24, 2025 | 9.840 | 9.960 | 9.810 | 9.820 | 617,239 | -0.02(-0.20%) |
Jul 23, 2025 | 9.740 | 9.880 | 9.730 | 9.840 | 911,497 | +0.10(+1.03%) |
Jul 22, 2025 | 9.690 | 9.885 | 9.680 | 9.740 | 892,695 | +0.04(+0.41%) |
Jul 21, 2025 | 9.730 | 9.840 | 9.690 | 9.700 | 860,173 | -0.02(-0.21%) |
Jul 18, 2025 | 9.930 | 9.940 | 9.605 | 9.720 | 1,305,901 | -0.15(-1.52%) |
Jul 17, 2025 | 9.900 | 10.04 | 9.865 | 9.870 | 1,715,697 | -0.07(-0.70%) |
Jul 16, 2025 | 9.880 | 9.995 | 9.800 | 9.940 | 1,330,514 | +0.08(+0.81%) |
Jul 15, 2025 | 9.970 | 10.03 | 9.845 | 9.860 | 1,094,411 | -0.13(-1.30%) |
Jul 14, 2025 | 9.950 | 10.02 | 9.930 | 9.990 | 699,792 | +0.04(+0.40%) |
Jul 11, 2025 | 10.00 | 10.03 | 9.930 | 9.950 | 794,557 | -0.11(-1.09%) |
Jul 10, 2025 | 9.930 | 10.08 | 9.900 | 10.06 | 2,206,703 | +0.13(+1.31%) |
Jul 09, 2025 | 9.890 | 9.950 | 9.870 | 9.930 | 769,391 | +0.06(+0.61%) |
Jul 08, 2025 | 9.810 | 9.950 | 9.790 | 9.870 | 831,069 | +0.06(+0.61%) |
Jul 07, 2025 | 9.840 | 9.905 | 9.770 | 9.810 | 1,093,411 | -0.05(-0.51%) |
Jul 03, 2025 | 9.900 | 9.960 | 9.850 | 9.860 | 447,558 | -0.06(-0.60%) |
Jul 02, 2025 | 9.790 | 9.950 | 9.779 | 9.920 | 999,335 | +0.13(+1.33%) |