Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2025 | 11.62 | 11.74 | 11.08 | 11.12 | 4,041,843 | -0.47(-4.06%) |
Sep 16, 2025 | 12.59 | 12.65 | 11.50 | 11.59 | 3,639,112 | -1.06(-8.38%) |
Sep 15, 2025 | 12.85 | 12.98 | 12.50 | 12.65 | 2,329,078 | -0.29(-2.24%) |
Sep 12, 2025 | 13.09 | 13.30 | 12.81 | 12.94 | 1,692,928 | -0.15(-1.15%) |
Sep 11, 2025 | 12.80 | 13.34 | 12.80 | 13.09 | 2,577,385 | +0.30(+2.35%) |
Sep 10, 2025 | 12.96 | 13.47 | 12.73 | 12.79 | 3,325,649 | -0.24(-1.84%) |
Sep 09, 2025 | 12.93 | 13.83 | 12.79 | 13.03 | 5,020,640 | +0.28(+2.20%) |
Sep 08, 2025 | 12.40 | 12.76 | 11.58 | 12.75 | 4,506,292 | +0.35(+2.82%) |
Sep 05, 2025 | 12.76 | 12.91 | 12.35 | 12.40 | 4,659,711 | -0.40(-3.13%) |
Sep 04, 2025 | 13.71 | 13.93 | 12.76 | 12.80 | 4,856,246 | -0.90(-6.57%) |
Sep 03, 2025 | 14.63 | 14.66 | 13.66 | 13.70 | 4,359,986 | -0.94(-6.42%) |
Sep 02, 2025 | 14.83 | 14.86 | 13.85 | 14.64 | 26,882,846 | -0.19(-1.28%) |
Aug 29, 2025 | 14.29 | 14.96 | 14.27 | 14.83 | 2,671,471 | +0.48(+3.34%) |
Aug 28, 2025 | 14.21 | 14.48 | 13.84 | 14.35 | 4,156,250 | +0.21(+1.49%) |
Aug 27, 2025 | 14.11 | 14.40 | 13.75 | 14.14 | 3,682,551 | +0.15(+1.07%) |
Aug 26, 2025 | 13.73 | 14.05 | 13.66 | 13.99 | 2,552,280 | +0.26(+1.89%) |
Aug 25, 2025 | 13.87 | 14.14 | 13.69 | 13.73 | 2,005,319 | +0.04(+0.29%) |
Aug 22, 2025 | 13.62 | 14.44 | 13.62 | 13.69 | 3,470,277 | +0.13(+0.96%) |
Aug 21, 2025 | 13.64 | 13.85 | 13.35 | 13.56 | 3,081,548 | +0.04(+0.30%) |
Aug 20, 2025 | 13.06 | 13.70 | 12.89 | 13.52 | 4,486,340 | +0.46(+3.52%) |
Aug 19, 2025 | 13.08 | 13.32 | 12.79 | 13.06 | 2,608,879 | -0.04(-0.31%) |
Aug 18, 2025 | 13.04 | 13.56 | 12.99 | 13.10 | 2,476,755 | +0.17(+1.31%) |
Aug 15, 2025 | 12.73 | 12.97 | 12.50 | 12.93 | 2,459,201 | +0.32(+2.54%) |
Aug 14, 2025 | 11.98 | 12.72 | 11.83 | 12.61 | 2,323,312 | +0.53(+4.39%) |
Aug 13, 2025 | 11.84 | 12.50 | 11.63 | 12.08 | 3,269,326 | +0.58(+5.04%) |
Aug 12, 2025 | 10.35 | 11.55 | 10.29 | 11.50 | 4,322,908 | +1.43(+14.20%) |
Aug 11, 2025 | 10.35 | 10.35 | 9.935 | 10.07 | 4,123,467 | -0.26(-2.52%) |
Aug 08, 2025 | 10.63 | 11.23 | 9.819 | 10.33 | 8,505,653 | -0.48(-4.44%) |
Aug 07, 2025 | 12.06 | 12.09 | 9.605 | 10.81 | 14,031,298 | -1.14(-9.55%) |
Aug 06, 2025 | 12.05 | 12.08 | 11.67 | 11.95 | 882,472 | -0.10(-0.86%) |
Aug 05, 2025 | 12.41 | 12.48 | 11.83 | 12.05 | 1,185,746 | -0.31(-2.55%) |
Aug 04, 2025 | 11.72 | 12.48 | 11.72 | 12.37 | 1,781,902 | +0.73(+6.27%) |
Aug 01, 2025 | 11.47 | 11.68 | 11.15 | 11.64 | 1,634,988 | -0.03(-0.26%) |
Jul 31, 2025 | 11.50 | 11.87 | 11.50 | 11.67 | 1,338,283 | +0.13(+1.13%) |
Jul 30, 2025 | 11.63 | 12.02 | 11.40 | 11.54 | 1,809,668 | -0.10(-0.86%) |
Jul 29, 2025 | 12.01 | 12.01 | 11.57 | 11.64 | 1,505,220 | -0.34(-2.84%) |
Jul 28, 2025 | 11.53 | 12.07 | 11.39 | 11.98 | 2,200,139 | +0.49(+4.26%) |
Jul 25, 2025 | 11.48 | 11.82 | 11.38 | 11.49 | 1,811,622 | -0.01(-0.09%) |
Jul 24, 2025 | 11.55 | 11.92 | 11.38 | 11.50 | 2,551,370 | -0.12(-1.03%) |
Jul 23, 2025 | 11.14 | 11.87 | 11.05 | 11.62 | 7,224,343 | +0.56(+5.06%) |
Jul 22, 2025 | 10.90 | 11.15 | 10.70 | 11.06 | 1,805,278 | +0.12(+1.10%) |
Jul 21, 2025 | 10.91 | 11.12 | 10.86 | 10.94 | 1,051,871 | +0.08(+0.74%) |
Jul 18, 2025 | 11.10 | 11.13 | 10.84 | 10.86 | 1,414,182 | -0.21(-1.90%) |
Jul 17, 2025 | 11.15 | 11.31 | 11.03 | 11.07 | 1,261,073 | -0.06(-0.54%) |
Jul 16, 2025 | 11.48 | 11.59 | 11.00 | 11.13 | 1,621,467 | -0.24(-2.11%) |
Jul 15, 2025 | 11.36 | 11.40 | 11.14 | 11.37 | 1,252,411 | +0.01(+0.09%) |
Jul 14, 2025 | 11.41 | 11.65 | 11.21 | 11.36 | 1,336,949 | +0.14(+1.25%) |
Jul 11, 2025 | 11.70 | 11.73 | 11.19 | 11.22 | 1,337,963 | -0.49(-4.18%) |
Jul 10, 2025 | 11.33 | 11.86 | 11.13 | 11.71 | 1,492,468 | +0.36(+3.17%) |
Jul 09, 2025 | 11.40 | 11.53 | 11.25 | 11.35 | 1,132,146 | +0.07(+0.62%) |
Jul 08, 2025 | 11.48 | 11.50 | 11.21 | 11.28 | 1,186,183 | -0.14(-1.23%) |
Jul 07, 2025 | 11.62 | 11.74 | 11.35 | 11.42 | 1,607,308 | -0.20(-1.72%) |
Jul 03, 2025 | 11.63 | 11.73 | 11.34 | 11.62 | 1,079,245 | +0.03(+0.26%) |
Jul 02, 2025 | 11.76 | 11.86 | 11.46 | 11.59 | 1,983,417 | -0.20(-1.70%) |