Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 18.33 | 18.82 | 18.07 | 18.07 | 210,966 | -0.43(-2.32%) |
Sep 11, 2025 | 18.08 | 18.62 | 17.86 | 18.50 | 316,670 | +0.47(+2.61%) |
Sep 10, 2025 | 18.35 | 18.62 | 17.90 | 18.03 | 357,572 | -0.37(-2.01%) |
Sep 09, 2025 | 19.26 | 19.26 | 18.40 | 18.40 | 261,889 | -0.65(-3.41%) |
Sep 08, 2025 | 18.96 | 19.18 | 18.60 | 19.05 | 298,899 | +0.24(+1.28%) |
Sep 05, 2025 | 18.96 | 19.30 | 18.48 | 18.81 | 338,797 | +0.02(+0.11%) |
Sep 04, 2025 | 18.84 | 18.87 | 18.34 | 18.79 | 416,522 | -0.14(-0.74%) |
Sep 03, 2025 | 18.89 | 18.99 | 18.57 | 18.93 | 277,647 | -0.10(-0.53%) |
Sep 02, 2025 | 18.83 | 19.21 | 18.65 | 19.03 | 294,950 | -0.02(-0.10%) |
Aug 29, 2025 | 19.30 | 19.53 | 18.89 | 19.05 | 320,248 | -0.21(-1.09%) |
Aug 28, 2025 | 19.26 | 19.28 | 18.89 | 19.26 | 291,772 | +0.20(+1.05%) |
Aug 27, 2025 | 19.39 | 19.41 | 19.01 | 19.06 | 365,543 | -0.58(-2.95%) |
Aug 26, 2025 | 19.81 | 20.11 | 19.59 | 19.64 | 365,715 | -0.16(-0.81%) |
Aug 25, 2025 | 19.47 | 19.90 | 19.31 | 19.80 | 354,229 | +0.33(+1.69%) |
Aug 22, 2025 | 19.07 | 19.82 | 18.98 | 19.47 | 425,404 | +0.37(+1.94%) |
Aug 21, 2025 | 18.79 | 19.13 | 18.77 | 19.10 | 218,041 | +0.29(+1.54%) |
Aug 20, 2025 | 18.70 | 19.09 | 18.62 | 18.81 | 317,615 | -0.04(-0.21%) |
Aug 19, 2025 | 19.05 | 19.18 | 18.51 | 18.85 | 405,508 | -0.17(-0.89%) |
Aug 18, 2025 | 18.86 | 19.56 | 18.59 | 19.02 | 392,668 | +0.00(+0.00%) |
Aug 15, 2025 | 18.67 | 19.02 | 18.36 | 19.02 | 558,339 | +0.28(+1.49%) |
Aug 14, 2025 | 18.64 | 19.09 | 18.34 | 18.74 | 553,545 | -0.36(-1.88%) |
Aug 13, 2025 | 18.43 | 19.43 | 18.02 | 19.10 | 868,928 | -0.11(-0.57%) |
Aug 12, 2025 | 20.77 | 21.38 | 17.95 | 19.21 | 1,089,860 | -2.29(-10.65%) |
Aug 11, 2025 | 21.11 | 21.58 | 20.95 | 21.50 | 636,310 | +0.06(+0.28%) |
Aug 08, 2025 | 20.80 | 21.44 | 20.61 | 21.44 | 448,539 | +0.74(+3.57%) |
Aug 07, 2025 | 20.61 | 20.75 | 20.38 | 20.70 | 361,778 | +0.33(+1.62%) |
Aug 06, 2025 | 20.39 | 20.55 | 20.09 | 20.37 | 389,807 | -0.03(-0.15%) |
Aug 05, 2025 | 20.17 | 20.41 | 19.97 | 20.40 | 337,737 | +0.34(+1.69%) |
Aug 04, 2025 | 19.90 | 20.09 | 19.68 | 20.06 | 283,627 | +0.28(+1.42%) |
Aug 01, 2025 | 20.24 | 20.28 | 19.49 | 19.78 | 336,641 | -0.15(-0.75%) |
Jul 31, 2025 | 19.49 | 19.95 | 19.25 | 19.93 | 355,435 | +0.16(+0.81%) |
Jul 30, 2025 | 20.09 | 20.34 | 19.58 | 19.77 | 475,608 | -0.43(-2.13%) |
Jul 29, 2025 | 20.66 | 20.67 | 19.86 | 20.20 | 355,115 | -0.23(-1.13%) |
Jul 28, 2025 | 20.45 | 20.50 | 19.88 | 20.43 | 445,459 | +0.06(+0.29%) |
Jul 25, 2025 | 21.07 | 21.21 | 20.36 | 20.37 | 383,828 | -0.64(-3.05%) |
Jul 24, 2025 | 21.31 | 21.36 | 20.98 | 21.01 | 292,155 | -0.48(-2.23%) |
Jul 23, 2025 | 21.26 | 21.52 | 21.09 | 21.49 | 477,379 | +0.31(+1.46%) |
Jul 22, 2025 | 21.39 | 21.64 | 21.18 | 21.18 | 428,269 | +0.03(+0.14%) |
Jul 21, 2025 | 20.93 | 21.72 | 20.79 | 21.15 | 442,113 | +0.61(+2.97%) |
Jul 18, 2025 | 20.79 | 20.92 | 20.31 | 20.54 | 557,073 | -0.15(-0.72%) |
Jul 17, 2025 | 21.43 | 21.44 | 20.63 | 20.69 | 725,127 | -0.92(-4.26%) |
Jul 16, 2025 | 21.81 | 22.24 | 21.53 | 21.61 | 451,977 | -0.26(-1.19%) |
Jul 15, 2025 | 22.03 | 22.17 | 21.64 | 21.87 | 540,173 | -0.18(-0.82%) |
Jul 14, 2025 | 22.25 | 22.53 | 21.46 | 22.05 | 395,828 | -0.39(-1.74%) |
Jul 11, 2025 | 22.41 | 22.69 | 22.00 | 22.44 | 671,419 | +0.00(+0.00%) |
Jul 10, 2025 | 22.17 | 22.57 | 21.84 | 22.44 | 699,695 | +0.49(+2.23%) |
Jul 09, 2025 | 21.92 | 22.20 | 21.43 | 21.95 | 474,673 | +0.11(+0.50%) |
Jul 08, 2025 | 22.03 | 22.40 | 21.81 | 21.84 | 781,688 | -0.06(-0.27%) |
Jul 07, 2025 | 22.08 | 22.69 | 21.72 | 21.90 | 763,067 | -0.35(-1.57%) |
Jul 03, 2025 | 22.22 | 22.58 | 21.95 | 22.25 | 540,398 | +0.23(+1.04%) |
Jul 02, 2025 | 21.31 | 22.05 | 21.01 | 22.02 | 789,119 | +0.71(+3.33%) |