Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 13.44 | 14.00 | 13.39 | 13.66 | 3,962,065 | +0.05(+0.37%) |
Aug 29, 2025 | 13.80 | 13.94 | 13.60 | 13.61 | 3,503,895 | -0.25(-1.80%) |
Aug 28, 2025 | 14.06 | 14.13 | 13.69 | 13.86 | 5,479,663 | -0.35(-2.46%) |
Aug 27, 2025 | 14.32 | 14.58 | 14.21 | 14.21 | 3,328,310 | -0.26(-1.80%) |
Aug 26, 2025 | 14.09 | 14.53 | 13.98 | 14.47 | 6,076,629 | +0.33(+2.33%) |
Aug 25, 2025 | 14.32 | 14.38 | 14.10 | 14.14 | 5,638,622 | -0.23(-1.60%) |
Aug 22, 2025 | 14.65 | 14.95 | 14.30 | 14.37 | 7,414,595 | -0.33(-2.24%) |
Aug 21, 2025 | 15.15 | 15.43 | 14.54 | 14.70 | 7,589,757 | -0.63(-4.11%) |
Aug 20, 2025 | 14.43 | 15.57 | 13.80 | 15.33 | 14,107,808 | -0.22(-1.41%) |
Aug 19, 2025 | 16.17 | 16.28 | 15.44 | 15.55 | 9,570,667 | -0.62(-3.83%) |
Aug 18, 2025 | 16.31 | 16.51 | 16.12 | 16.17 | 4,918,016 | -0.14(-0.86%) |
Aug 15, 2025 | 16.88 | 16.88 | 16.29 | 16.31 | 4,760,546 | -0.65(-3.83%) |
Aug 14, 2025 | 17.42 | 17.42 | 16.80 | 16.96 | 4,342,651 | -0.45(-2.58%) |
Aug 13, 2025 | 17.50 | 17.78 | 17.34 | 17.41 | 4,835,886 | +0.07(+0.40%) |
Aug 12, 2025 | 17.91 | 18.12 | 17.21 | 17.34 | 8,674,323 | -0.47(-2.64%) |
Aug 11, 2025 | 17.84 | 18.36 | 17.23 | 17.81 | 23,434,866 | +2.31(+14.90%) |
Aug 08, 2025 | 15.94 | 16.03 | 15.47 | 15.50 | 3,326,265 | -0.43(-2.70%) |
Aug 07, 2025 | 16.18 | 16.37 | 15.75 | 15.93 | 3,785,887 | +0.14(+0.89%) |
Aug 06, 2025 | 15.96 | 16.27 | 15.75 | 15.79 | 3,020,389 | -0.12(-0.75%) |
Aug 05, 2025 | 15.87 | 16.08 | 15.70 | 15.91 | 2,959,581 | +0.15(+0.95%) |
Aug 04, 2025 | 15.52 | 15.79 | 15.33 | 15.76 | 2,488,174 | +0.34(+2.20%) |
Aug 01, 2025 | 15.76 | 15.79 | 15.30 | 15.42 | 4,695,487 | -0.43(-2.71%) |
Jul 31, 2025 | 15.86 | 16.18 | 15.77 | 15.85 | 2,577,575 | -0.09(-0.56%) |
Jul 30, 2025 | 16.23 | 16.25 | 15.80 | 15.94 | 3,769,415 | -0.44(-2.69%) |
Jul 29, 2025 | 16.35 | 16.47 | 16.18 | 16.38 | 2,285,484 | -0.17(-1.03%) |
Jul 28, 2025 | 16.57 | 16.64 | 16.30 | 16.55 | 2,659,891 | -0.18(-1.08%) |
Jul 25, 2025 | 16.51 | 16.74 | 16.31 | 16.73 | 3,216,368 | +0.24(+1.46%) |
Jul 24, 2025 | 16.43 | 16.53 | 16.28 | 16.49 | 3,419,704 | -0.07(-0.42%) |
Jul 23, 2025 | 15.99 | 16.68 | 15.96 | 16.56 | 5,979,133 | +0.86(+5.48%) |
Jul 22, 2025 | 15.43 | 15.86 | 15.37 | 15.70 | 4,251,221 | +0.27(+1.75%) |
Jul 21, 2025 | 15.48 | 15.62 | 15.23 | 15.43 | 2,993,429 | -0.05(-0.32%) |
Jul 18, 2025 | 15.41 | 15.53 | 15.25 | 15.48 | 3,976,766 | +0.08(+0.52%) |
Jul 17, 2025 | 15.55 | 15.78 | 15.40 | 15.40 | 3,329,439 | -0.19(-1.22%) |
Jul 16, 2025 | 15.60 | 15.78 | 15.36 | 15.59 | 4,072,711 | +0.02(+0.13%) |
Jul 15, 2025 | 15.79 | 15.95 | 15.56 | 15.57 | 3,360,328 | -0.18(-1.14%) |
Jul 14, 2025 | 15.85 | 15.90 | 15.61 | 15.75 | 3,683,329 | -0.19(-1.19%) |
Jul 11, 2025 | 16.00 | 16.12 | 15.74 | 15.94 | 4,375,990 | -0.10(-0.62%) |
Jul 10, 2025 | 16.02 | 16.30 | 15.91 | 16.04 | 4,998,429 | +0.18(+1.13%) |
Jul 09, 2025 | 16.41 | 16.50 | 15.83 | 15.86 | 6,322,480 | -0.65(-3.94%) |
Jul 08, 2025 | 16.12 | 17.07 | 16.08 | 16.51 | 9,401,823 | +0.63(+3.97%) |
Jul 07, 2025 | 15.90 | 16.46 | 15.77 | 15.88 | 5,350,766 | +0.12(+0.76%) |
Jul 03, 2025 | 16.20 | 16.24 | 15.60 | 15.76 | 4,262,945 | -0.38(-2.35%) |
Jul 02, 2025 | 16.33 | 16.57 | 16.11 | 16.14 | 3,562,972 | -0.06(-0.37%) |