Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2025 | 19.31 | 19.38 | 19.22 | 19.37 | 541,610 | +0.07(+0.36%) |
Sep 03, 2025 | 19.31 | 19.40 | 19.18 | 19.30 | 660,347 | -0.03(-0.16%) |
Sep 02, 2025 | 19.40 | 19.49 | 19.23 | 19.33 | 914,061 | -0.19(-0.97%) |
Aug 29, 2025 | 19.45 | 19.57 | 19.45 | 19.52 | 662,592 | +0.09(+0.46%) |
Aug 28, 2025 | 19.45 | 19.45 | 19.34 | 19.43 | 711,605 | +0.03(+0.15%) |
Aug 27, 2025 | 19.27 | 19.43 | 19.25 | 19.40 | 689,170 | +0.09(+0.47%) |
Aug 26, 2025 | 19.08 | 19.32 | 19.03 | 19.31 | 566,567 | +0.23(+1.21%) |
Aug 25, 2025 | 19.28 | 19.28 | 19.08 | 19.08 | 666,986 | -0.15(-0.78%) |
Aug 22, 2025 | 19.18 | 19.38 | 19.16 | 19.23 | 975,942 | +0.08(+0.42%) |
Aug 21, 2025 | 19.10 | 19.18 | 19.03 | 19.15 | 717,731 | +0.02(+0.10%) |
Aug 20, 2025 | 19.16 | 19.23 | 18.98 | 19.13 | 915,624 | -0.03(-0.16%) |
Aug 19, 2025 | 19.10 | 19.26 | 19.10 | 19.16 | 1,406,157 | +0.05(+0.26%) |
Aug 18, 2025 | 19.05 | 19.14 | 19.03 | 19.11 | 1,116,160 | +0.05(+0.26%) |
Aug 15, 2025 | 19.32 | 19.33 | 19.04 | 19.06 | 1,007,513 | -0.29(-1.50%) |
Aug 14, 2025 | 19.35 | 19.49 | 19.31 | 19.35 | 1,052,202 | -0.09(-0.46%) |
Aug 13, 2025 | 19.30 | 19.44 | 19.20 | 19.44 | 1,080,604 | +0.20(+1.04%) |
Aug 12, 2025 | 18.85 | 19.25 | 18.83 | 19.24 | 1,283,054 | +0.28(+1.48%) |
Aug 11, 2025 | 19.03 | 19.19 | 18.89 | 18.96 | 1,934,179 | -0.06(-0.31%) |
Aug 08, 2025 | 18.98 | 19.05 | 18.87 | 19.02 | 1,320,615 | +0.17(+0.88%) |
Aug 07, 2025 | 19.03 | 19.10 | 18.83 | 18.85 | 1,299,641 | -0.20(-1.02%) |
Aug 06, 2025 | 19.03 | 19.11 | 18.99 | 19.05 | 920,489 | +0.03(+0.15%) |
Aug 05, 2025 | 18.98 | 19.06 | 18.74 | 19.02 | 978,589 | +0.13(+0.67%) |
Aug 04, 2025 | 18.71 | 19.03 | 18.64 | 18.89 | 1,390,687 | +0.20(+1.10%) |
Aug 01, 2025 | 18.54 | 18.74 | 18.30 | 18.69 | 1,921,785 | +0.38(+2.08%) |
Jul 31, 2025 | 18.59 | 18.62 | 18.29 | 18.31 | 1,459,445 | -0.15(-0.79%) |
Jul 30, 2025 | 18.78 | 18.82 | 18.40 | 18.45 | 1,216,864 | -0.28(-1.51%) |
Jul 29, 2025 | 18.72 | 18.76 | 18.46 | 18.74 | 1,350,692 | +0.09(+0.47%) |
Jul 28, 2025 | 18.97 | 18.98 | 18.65 | 18.65 | 994,903 | -0.32(-1.70%) |
Jul 25, 2025 | 19.00 | 19.00 | 18.87 | 18.97 | 620,358 | +0.01(+0.05%) |
Jul 24, 2025 | 19.03 | 19.17 | 18.95 | 18.96 | 939,855 | -0.05(-0.26%) |
Jul 23, 2025 | 18.85 | 19.02 | 18.81 | 19.01 | 834,813 | +0.21(+1.14%) |
Jul 22, 2025 | 18.66 | 18.84 | 18.63 | 18.79 | 811,002 | +0.14(+0.73%) |
Jul 21, 2025 | 18.98 | 18.98 | 18.63 | 18.66 | 1,155,850 | -0.20(-1.09%) |
Jul 18, 2025 | 18.97 | 19.05 | 18.81 | 18.86 | 1,102,431 | -0.10(-0.51%) |
Jul 17, 2025 | 18.77 | 18.96 | 18.76 | 18.96 | 1,044,073 | +0.20(+1.09%) |
Jul 16, 2025 | 18.59 | 18.76 | 18.41 | 18.76 | 956,197 | +0.19(+1.00%) |
Jul 15, 2025 | 18.49 | 18.69 | 18.48 | 18.57 | 1,360,866 | +0.08(+0.42%) |
Jul 14, 2025 | 18.45 | 18.56 | 18.41 | 18.49 | 1,094,385 | +0.01(+0.05%) |
Jul 11, 2025 | 18.25 | 18.54 | 18.21 | 18.48 | 985,963 | +0.20(+1.07%) |
Jul 10, 2025 | 18.09 | 18.35 | 18.09 | 18.29 | 856,035 | +0.18(+0.97%) |
Jul 09, 2025 | 18.15 | 18.17 | 18.00 | 18.11 | 618,154 | +0.03(+0.16%) |
Jul 08, 2025 | 17.99 | 18.15 | 17.99 | 18.08 | 910,952 | +0.09(+0.49%) |
Jul 07, 2025 | 18.20 | 18.23 | 17.89 | 17.99 | 1,123,153 | -0.17(-0.91%) |
Jul 03, 2025 | 18.15 | 18.26 | 18.10 | 18.16 | 601,376 | +0.02(+0.11%) |
Jul 02, 2025 | 18.00 | 18.12 | 17.90 | 18.14 | 1,414,643 | +0.24(+1.36%) |