Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 17.01 | 17.55 | 17.01 | 17.27 | 1,285,624 | +0.03(+0.17%) |
Sep 02, 2025 | 17.18 | 17.37 | 16.91 | 17.24 | 1,989,398 | -0.27(-1.54%) |
Aug 29, 2025 | 17.63 | 17.77 | 17.28 | 17.51 | 1,963,067 | +0.06(+0.34%) |
Aug 28, 2025 | 17.84 | 17.88 | 17.17 | 17.45 | 1,972,772 | -0.26(-1.47%) |
Aug 27, 2025 | 17.47 | 17.89 | 17.30 | 17.71 | 1,359,930 | +0.24(+1.37%) |
Aug 26, 2025 | 17.51 | 17.80 | 17.38 | 17.47 | 1,346,988 | -0.19(-1.08%) |
Aug 25, 2025 | 17.45 | 17.72 | 17.30 | 17.66 | 1,284,075 | +0.09(+0.51%) |
Aug 22, 2025 | 17.06 | 18.15 | 16.85 | 17.57 | 2,527,721 | +0.62(+3.66%) |
Aug 21, 2025 | 17.00 | 17.12 | 16.62 | 16.95 | 2,016,533 | -0.33(-1.91%) |
Aug 20, 2025 | 17.18 | 17.39 | 16.87 | 17.28 | 1,495,811 | -0.11(-0.63%) |
Aug 19, 2025 | 17.35 | 17.61 | 17.07 | 17.39 | 1,298,753 | +0.35(+2.05%) |
Aug 18, 2025 | 17.25 | 17.52 | 16.86 | 17.04 | 1,551,579 | -0.22(-1.27%) |
Aug 15, 2025 | 17.64 | 17.96 | 17.11 | 17.26 | 1,982,258 | -0.17(-0.98%) |
Aug 14, 2025 | 17.50 | 17.59 | 17.12 | 17.43 | 1,657,760 | -0.24(-1.36%) |
Aug 13, 2025 | 16.48 | 18.00 | 16.37 | 17.67 | 3,409,317 | +1.09(+6.57%) |
Aug 12, 2025 | 15.61 | 16.70 | 15.58 | 16.58 | 3,520,020 | +1.19(+7.73%) |
Aug 11, 2025 | 14.97 | 15.40 | 14.84 | 15.39 | 1,892,033 | +0.63(+4.27%) |
Aug 08, 2025 | 15.09 | 15.13 | 14.64 | 14.76 | 1,655,080 | -0.33(-2.19%) |
Aug 07, 2025 | 15.49 | 15.50 | 14.93 | 15.09 | 2,122,304 | +0.00(+0.00%) |
Aug 06, 2025 | 15.17 | 15.32 | 14.83 | 15.09 | 1,585,165 | +0.10(+0.67%) |
Aug 05, 2025 | 15.00 | 15.21 | 14.61 | 14.99 | 2,716,771 | +0.15(+1.01%) |
Aug 04, 2025 | 14.10 | 14.93 | 14.10 | 14.84 | 2,868,874 | +0.95(+6.84%) |
Aug 01, 2025 | 13.50 | 14.10 | 13.36 | 13.89 | 3,711,603 | +0.05(+0.36%) |
Jul 31, 2025 | 14.95 | 14.97 | 13.79 | 13.84 | 6,818,312 | -1.09(-7.30%) |
Jul 30, 2025 | 17.34 | 17.64 | 14.69 | 14.93 | 7,192,931 | -2.71(-15.36%) |
Jul 29, 2025 | 18.10 | 18.23 | 17.54 | 17.64 | 2,719,523 | -0.26(-1.45%) |
Jul 28, 2025 | 18.24 | 18.44 | 17.72 | 17.90 | 1,650,950 | -0.16(-0.89%) |
Jul 25, 2025 | 18.15 | 18.36 | 17.85 | 18.06 | 1,031,409 | +0.08(+0.44%) |
Jul 24, 2025 | 18.66 | 18.75 | 17.94 | 17.98 | 1,523,301 | -1.13(-5.91%) |
Jul 23, 2025 | 18.55 | 19.38 | 18.41 | 19.11 | 1,522,062 | +0.92(+5.06%) |
Jul 22, 2025 | 17.58 | 18.46 | 17.45 | 18.19 | 2,271,565 | +0.75(+4.30%) |
Jul 21, 2025 | 17.46 | 18.09 | 17.42 | 17.44 | 1,655,577 | +0.14(+0.81%) |
Jul 18, 2025 | 17.50 | 17.56 | 17.22 | 17.30 | 1,245,442 | +0.14(+0.82%) |
Jul 17, 2025 | 17.47 | 17.67 | 17.07 | 17.16 | 1,409,598 | -0.32(-1.83%) |
Jul 16, 2025 | 17.52 | 17.86 | 17.22 | 17.48 | 1,057,631 | +0.16(+0.92%) |
Jul 15, 2025 | 18.27 | 18.43 | 17.30 | 17.32 | 1,263,365 | -0.76(-4.20%) |
Jul 14, 2025 | 18.06 | 18.11 | 17.79 | 18.08 | 1,446,198 | -0.22(-1.20%) |
Jul 11, 2025 | 18.60 | 18.80 | 18.27 | 18.30 | 1,037,568 | -0.53(-2.81%) |
Jul 10, 2025 | 18.65 | 19.24 | 18.38 | 18.83 | 1,604,869 | +0.32(+1.73%) |
Jul 09, 2025 | 18.62 | 18.78 | 18.34 | 18.51 | 2,041,653 | +0.09(+0.49%) |
Jul 08, 2025 | 17.99 | 18.73 | 17.89 | 18.42 | 2,318,594 | +0.60(+3.37%) |
Jul 07, 2025 | 18.09 | 18.50 | 17.74 | 17.82 | 2,561,950 | -0.60(-3.26%) |
Jul 03, 2025 | 18.85 | 18.89 | 18.14 | 18.42 | 1,350,741 | -0.40(-2.13%) |
Jul 02, 2025 | 18.67 | 18.79 | 18.41 | 18.82 | 3,158,716 | +0.13(+0.70%) |