Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2025 | 12.18 | 12.69 | 12.18 | 12.27 | 1,047,639 | +0.14(+1.15%) |
Sep 16, 2025 | 12.28 | 12.36 | 12.06 | 12.13 | 815,993 | -0.11(-0.90%) |
Sep 15, 2025 | 12.54 | 12.64 | 12.20 | 12.24 | 690,115 | -0.27(-2.16%) |
Sep 12, 2025 | 12.73 | 12.85 | 12.50 | 12.51 | 489,917 | -0.30(-2.34%) |
Sep 11, 2025 | 12.48 | 12.85 | 12.44 | 12.81 | 1,168,751 | +0.35(+2.81%) |
Sep 10, 2025 | 12.75 | 12.93 | 12.25 | 12.46 | 1,149,558 | -0.46(-3.56%) |
Sep 09, 2025 | 13.32 | 13.32 | 12.89 | 12.92 | 816,740 | -0.33(-2.49%) |
Sep 08, 2025 | 13.19 | 13.27 | 13.01 | 13.25 | 1,068,067 | +0.15(+1.15%) |
Sep 05, 2025 | 12.99 | 13.39 | 12.98 | 13.10 | 833,956 | +0.09(+0.69%) |
Sep 04, 2025 | 12.99 | 13.02 | 12.84 | 13.01 | 861,815 | +0.09(+0.70%) |
Sep 03, 2025 | 12.89 | 12.98 | 12.70 | 12.92 | 972,025 | -0.10(-0.77%) |
Sep 02, 2025 | 12.91 | 13.06 | 12.88 | 13.02 | 765,271 | +0.01(+0.08%) |
Aug 29, 2025 | 13.11 | 13.14 | 12.92 | 13.01 | 582,797 | -0.03(-0.23%) |
Aug 28, 2025 | 13.10 | 13.12 | 12.89 | 13.04 | 912,662 | -0.01(-0.08%) |
Aug 27, 2025 | 12.82 | 13.14 | 12.80 | 13.05 | 802,351 | +0.21(+1.64%) |
Aug 26, 2025 | 13.17 | 13.29 | 12.78 | 12.84 | 916,847 | -0.34(-2.58%) |
Aug 25, 2025 | 13.40 | 13.41 | 13.12 | 13.18 | 831,561 | -0.24(-1.79%) |
Aug 22, 2025 | 13.07 | 13.49 | 12.96 | 13.42 | 985,367 | +0.43(+3.31%) |
Aug 21, 2025 | 13.03 | 13.17 | 12.94 | 12.99 | 709,168 | +0.06(+0.46%) |
Aug 20, 2025 | 12.98 | 13.08 | 12.81 | 12.93 | 782,145 | +0.04(+0.31%) |
Aug 19, 2025 | 12.94 | 13.00 | 12.79 | 12.89 | 868,305 | -0.06(-0.46%) |
Aug 18, 2025 | 12.80 | 13.11 | 12.73 | 12.95 | 1,051,568 | +0.24(+1.89%) |
Aug 15, 2025 | 12.72 | 12.78 | 12.53 | 12.71 | 1,069,744 | +0.11(+0.87%) |
Aug 14, 2025 | 12.55 | 12.70 | 12.44 | 12.60 | 977,904 | -0.07(-0.55%) |
Aug 13, 2025 | 12.47 | 12.84 | 12.42 | 12.67 | 992,851 | +0.33(+2.70%) |
Aug 12, 2025 | 12.08 | 12.41 | 12.04 | 12.34 | 1,124,485 | +0.33(+2.73%) |
Aug 11, 2025 | 12.06 | 12.14 | 11.94 | 12.01 | 1,518,630 | +0.00(+0.00%) |
Aug 08, 2025 | 11.84 | 12.10 | 11.67 | 12.01 | 1,219,353 | +0.17(+1.43%) |
Aug 07, 2025 | 12.04 | 12.07 | 11.68 | 11.84 | 1,342,278 | -0.05(-0.42%) |
Aug 06, 2025 | 11.65 | 12.01 | 11.59 | 11.89 | 1,514,546 | +0.18(+1.53%) |
Aug 05, 2025 | 12.02 | 12.27 | 11.67 | 11.71 | 1,906,019 | -0.20(-1.67%) |
Aug 04, 2025 | 12.49 | 12.58 | 11.78 | 11.91 | 2,569,132 | -0.60(-4.77%) |
Aug 01, 2025 | 15.08 | 15.09 | 12.28 | 12.51 | 2,875,295 | -2.21(-15.01%) |
Jul 31, 2025 | 14.31 | 14.97 | 14.22 | 14.71 | 1,643,741 | +0.31(+2.14%) |
Jul 30, 2025 | 14.13 | 14.48 | 14.09 | 14.41 | 780,261 | +0.23(+1.61%) |
Jul 29, 2025 | 14.10 | 14.28 | 13.94 | 14.18 | 978,768 | +0.10(+0.71%) |
Jul 28, 2025 | 14.09 | 14.26 | 13.96 | 14.08 | 752,604 | -0.11(-0.77%) |
Jul 25, 2025 | 14.09 | 14.19 | 13.93 | 14.19 | 769,615 | +0.12(+0.85%) |
Jul 24, 2025 | 14.61 | 14.70 | 14.04 | 14.07 | 811,318 | -0.60(-4.07%) |
Jul 23, 2025 | 14.48 | 14.67 | 14.33 | 14.67 | 862,760 | +0.34(+2.36%) |
Jul 22, 2025 | 14.53 | 14.79 | 14.32 | 14.33 | 670,096 | -0.11(-0.76%) |
Jul 21, 2025 | 14.40 | 14.46 | 14.23 | 14.44 | 846,910 | +0.13(+0.90%) |
Jul 18, 2025 | 14.70 | 14.85 | 14.25 | 14.31 | 832,481 | -0.39(-2.64%) |
Jul 17, 2025 | 14.48 | 14.77 | 14.44 | 14.70 | 1,076,652 | +0.22(+1.51%) |
Jul 16, 2025 | 14.53 | 14.58 | 14.29 | 14.48 | 1,090,335 | -0.05(-0.34%) |
Jul 15, 2025 | 14.93 | 14.99 | 14.45 | 14.53 | 1,168,988 | -0.33(-2.21%) |
Jul 14, 2025 | 14.59 | 14.86 | 14.55 | 14.85 | 896,594 | +0.19(+1.29%) |
Jul 11, 2025 | 14.41 | 14.76 | 14.37 | 14.67 | 910,108 | +0.13(+0.89%) |
Jul 10, 2025 | 14.44 | 14.75 | 14.31 | 14.54 | 1,306,997 | +0.07(+0.48%) |
Jul 09, 2025 | 14.77 | 14.84 | 14.41 | 14.47 | 951,389 | -0.30(-2.02%) |
Jul 08, 2025 | 14.70 | 15.18 | 14.70 | 14.76 | 962,899 | +0.02(+0.13%) |
Jul 07, 2025 | 15.01 | 15.09 | 14.71 | 14.74 | 834,315 | -0.32(-2.11%) |
Jul 03, 2025 | 15.03 | 15.15 | 14.97 | 15.06 | 380,198 | +0.01(+0.07%) |
Jul 02, 2025 | 15.17 | 15.17 | 14.92 | 15.05 | 1,096,671 | -0.12(-0.79%) |