Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 16.81 | 17.43 | 16.76 | 17.40 | 3,650,460 | +0.56(+3.33%) |
Aug 28, 2025 | 16.92 | 16.92 | 16.51 | 16.84 | 2,382,899 | +0.08(+0.48%) |
Aug 27, 2025 | 16.67 | 17.01 | 16.57 | 16.76 | 3,761,705 | -0.15(-0.89%) |
Aug 26, 2025 | 16.50 | 17.09 | 16.21 | 16.91 | 3,680,669 | +0.11(+0.65%) |
Aug 25, 2025 | 16.50 | 17.36 | 16.45 | 16.80 | 4,120,332 | +0.29(+1.76%) |
Aug 22, 2025 | 15.89 | 16.72 | 15.80 | 16.51 | 3,724,063 | +0.49(+3.06%) |
Aug 21, 2025 | 15.70 | 16.15 | 15.67 | 16.02 | 4,123,806 | +0.02(+0.12%) |
Aug 20, 2025 | 16.32 | 16.40 | 15.82 | 16.00 | 4,598,546 | -0.50(-3.03%) |
Aug 19, 2025 | 17.50 | 17.62 | 16.48 | 16.50 | 8,377,663 | -0.60(-3.51%) |
Aug 18, 2025 | 17.20 | 17.40 | 16.93 | 17.10 | 3,891,631 | -0.46(-2.62%) |
Aug 15, 2025 | 17.98 | 17.98 | 17.48 | 17.56 | 2,969,505 | -0.41(-2.28%) |
Aug 14, 2025 | 18.21 | 18.27 | 17.68 | 17.97 | 2,789,897 | -0.28(-1.51%) |
Aug 13, 2025 | 18.01 | 18.37 | 17.71 | 18.25 | 4,322,289 | +0.20(+1.10%) |
Aug 12, 2025 | 17.82 | 18.76 | 17.68 | 18.05 | 5,294,865 | +0.52(+2.95%) |
Aug 11, 2025 | 17.18 | 17.54 | 16.89 | 17.53 | 3,221,019 | +0.33(+1.91%) |
Aug 08, 2025 | 17.18 | 18.23 | 16.96 | 17.20 | 5,305,804 | +0.24(+1.41%) |
Aug 07, 2025 | 16.76 | 16.99 | 16.21 | 16.96 | 4,280,978 | +0.53(+3.21%) |
Aug 06, 2025 | 17.18 | 17.20 | 16.25 | 16.43 | 4,066,999 | -0.71(-4.12%) |
Aug 05, 2025 | 16.80 | 17.27 | 16.69 | 17.14 | 4,234,775 | +0.48(+2.87%) |
Aug 04, 2025 | 15.84 | 16.71 | 15.56 | 16.66 | 5,790,362 | +0.66(+4.11%) |
Aug 01, 2025 | 15.65 | 16.11 | 15.32 | 16.00 | 6,130,428 | -0.08(-0.50%) |
Jul 31, 2025 | 14.19 | 16.53 | 14.19 | 16.08 | 13,417,847 | +0.73(+4.73%) |
Jul 30, 2025 | 15.67 | 15.85 | 15.08 | 15.36 | 5,333,479 | -0.66(-4.10%) |
Jul 29, 2025 | 15.47 | 16.05 | 15.47 | 16.01 | 6,024,326 | +0.61(+3.94%) |
Jul 28, 2025 | 16.60 | 16.60 | 15.27 | 15.41 | 9,316,378 | -1.22(-7.36%) |
Jul 25, 2025 | 17.17 | 17.21 | 16.40 | 16.63 | 4,108,757 | -0.58(-3.36%) |
Jul 24, 2025 | 17.32 | 17.68 | 17.08 | 17.21 | 3,797,952 | -0.10(-0.57%) |
Jul 23, 2025 | 17.41 | 17.42 | 17.05 | 17.31 | 3,528,421 | +0.04(+0.23%) |
Jul 22, 2025 | 16.73 | 17.71 | 16.68 | 17.27 | 13,048,242 | +1.42(+8.99%) |
Jul 21, 2025 | 15.90 | 16.18 | 15.56 | 15.84 | 5,033,015 | +0.36(+2.32%) |
Jul 18, 2025 | 15.97 | 16.30 | 15.49 | 15.49 | 5,881,376 | -0.49(-3.05%) |
Jul 17, 2025 | 14.65 | 15.97 | 14.62 | 15.97 | 7,227,445 | +1.31(+8.97%) |
Jul 16, 2025 | 14.84 | 14.92 | 14.49 | 14.66 | 4,592,213 | -0.16(-1.08%) |
Jul 15, 2025 | 14.89 | 15.20 | 14.52 | 14.82 | 5,181,914 | -0.05(-0.33%) |
Jul 14, 2025 | 14.99 | 15.37 | 14.67 | 14.87 | 3,835,318 | -0.32(-2.10%) |
Jul 11, 2025 | 14.59 | 15.31 | 14.05 | 15.19 | 5,026,501 | +0.41(+2.76%) |
Jul 10, 2025 | 14.29 | 15.10 | 14.28 | 14.78 | 4,465,502 | +0.69(+4.88%) |
Jul 09, 2025 | 14.26 | 14.34 | 13.96 | 14.09 | 2,912,692 | -0.11(-0.77%) |
Jul 08, 2025 | 14.35 | 14.45 | 14.01 | 14.20 | 3,604,863 | -0.24(-1.66%) |
Jul 07, 2025 | 14.18 | 14.61 | 14.06 | 14.44 | 4,573,089 | +0.00(+0.00%) |
Jul 03, 2025 | 14.92 | 14.97 | 14.27 | 14.44 | 3,381,878 | -0.18(-1.23%) |
Jul 02, 2025 | 13.59 | 14.68 | 13.54 | 14.62 | 7,321,434 | +1.49(+11.38%) |