Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2025 | 14.71 | 14.79 | 14.66 | 14.79 | 742,035 | +0.13(+0.89%) |
Sep 03, 2025 | 14.75 | 14.76 | 14.62 | 14.66 | 1,233,839 | -0.09(-0.61%) |
Sep 02, 2025 | 14.76 | 14.90 | 14.65 | 14.75 | 1,404,679 | -0.17(-1.14%) |
Aug 29, 2025 | 14.76 | 14.93 | 14.76 | 14.92 | 1,087,342 | +0.14(+0.95%) |
Aug 28, 2025 | 14.73 | 14.80 | 14.64 | 14.78 | 768,192 | +0.06(+0.41%) |
Aug 27, 2025 | 14.69 | 14.77 | 14.69 | 14.72 | 721,652 | -0.01(-0.07%) |
Aug 26, 2025 | 14.62 | 14.73 | 14.60 | 14.73 | 822,506 | +0.08(+0.55%) |
Aug 25, 2025 | 14.80 | 14.84 | 14.64 | 14.65 | 732,977 | -0.13(-0.88%) |
Aug 22, 2025 | 14.69 | 14.84 | 14.66 | 14.78 | 1,274,509 | +0.16(+1.09%) |
Aug 21, 2025 | 14.73 | 14.73 | 14.57 | 14.62 | 1,510,235 | -0.10(-0.68%) |
Aug 20, 2025 | 14.74 | 14.84 | 14.66 | 14.72 | 1,148,211 | -0.02(-0.14%) |
Aug 19, 2025 | 14.79 | 14.88 | 14.72 | 14.74 | 824,426 | +0.00(+0.00%) |
Aug 18, 2025 | 14.74 | 14.79 | 14.66 | 14.74 | 769,036 | +0.00(+0.00%) |
Aug 15, 2025 | 14.83 | 14.88 | 14.72 | 14.74 | 600,919 | -0.06(-0.41%) |
Aug 14, 2025 | 14.84 | 14.87 | 14.77 | 14.80 | 1,294,106 | -0.09(-0.60%) |
Aug 13, 2025 | 14.91 | 14.91 | 14.81 | 14.89 | 1,090,209 | +0.03(+0.20%) |
Aug 12, 2025 | 14.79 | 14.91 | 14.76 | 14.86 | 1,026,213 | +0.07(+0.47%) |
Aug 11, 2025 | 14.85 | 14.90 | 14.71 | 14.79 | 991,679 | -0.06(-0.40%) |
Aug 08, 2025 | 14.80 | 14.85 | 14.73 | 14.85 | 1,151,919 | +0.12(+0.81%) |
Aug 07, 2025 | 14.80 | 14.87 | 14.68 | 14.73 | 868,644 | -0.05(-0.34%) |
Aug 06, 2025 | 14.82 | 14.93 | 14.72 | 14.78 | 1,050,145 | -0.01(-0.07%) |
Aug 05, 2025 | 14.68 | 14.88 | 14.50 | 14.79 | 1,303,611 | +0.08(+0.54%) |
Aug 04, 2025 | 14.75 | 14.84 | 14.64 | 14.71 | 1,167,064 | -0.01(-0.07%) |
Aug 01, 2025 | 14.84 | 14.87 | 14.62 | 14.72 | 1,173,590 | -0.24(-1.60%) |
Jul 31, 2025 | 14.91 | 15.04 | 14.88 | 14.96 | 969,200 | +0.05(+0.34%) |
Jul 30, 2025 | 15.05 | 15.18 | 14.86 | 14.91 | 1,166,930 | -0.14(-0.93%) |
Jul 29, 2025 | 15.15 | 15.15 | 14.88 | 15.05 | 1,098,582 | -0.05(-0.33%) |
Jul 28, 2025 | 15.32 | 15.39 | 15.06 | 15.10 | 952,044 | -0.26(-1.69%) |
Jul 25, 2025 | 15.36 | 15.42 | 15.29 | 15.36 | 782,551 | +0.00(+0.00%) |
Jul 24, 2025 | 15.50 | 15.54 | 15.32 | 15.36 | 877,348 | -0.12(-0.78%) |
Jul 23, 2025 | 15.41 | 15.52 | 15.41 | 15.48 | 852,372 | +0.13(+0.85%) |
Jul 22, 2025 | 15.20 | 15.36 | 15.11 | 15.35 | 775,905 | +0.21(+1.39%) |
Jul 21, 2025 | 15.48 | 15.55 | 15.11 | 15.14 | 1,146,228 | -0.30(-1.94%) |
Jul 18, 2025 | 15.50 | 15.63 | 15.43 | 15.44 | 1,749,601 | -0.04(-0.26%) |
Jul 17, 2025 | 15.31 | 15.49 | 15.30 | 15.48 | 1,342,554 | +0.16(+1.04%) |
Jul 16, 2025 | 15.17 | 15.32 | 15.04 | 15.32 | 1,124,525 | +0.16(+1.06%) |
Jul 15, 2025 | 15.28 | 15.36 | 15.16 | 15.16 | 1,510,798 | -0.12(-0.79%) |
Jul 14, 2025 | 15.21 | 15.28 | 15.10 | 15.28 | 1,189,074 | +0.08(+0.53%) |
Jul 11, 2025 | 15.07 | 15.25 | 15.07 | 15.20 | 1,229,765 | +0.11(+0.73%) |
Jul 10, 2025 | 14.90 | 15.13 | 14.88 | 15.09 | 1,406,644 | +0.14(+0.94%) |
Jul 09, 2025 | 14.91 | 14.97 | 14.85 | 14.95 | 929,829 | +0.10(+0.67%) |
Jul 08, 2025 | 14.78 | 14.93 | 14.78 | 14.85 | 1,098,989 | +0.11(+0.75%) |
Jul 07, 2025 | 14.80 | 14.81 | 14.69 | 14.74 | 1,039,804 | -0.03(-0.20%) |
Jul 03, 2025 | 14.67 | 14.80 | 14.64 | 14.77 | 669,003 | +0.10(+0.68%) |
Jul 02, 2025 | 14.51 | 14.70 | 14.51 | 14.67 | 1,405,096 | +0.17(+1.17%) |