Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 17.48 | 17.85 | 17.28 | 17.65 | 169,126 | +0.08(+0.46%) |
Sep 11, 2025 | 17.45 | 18.04 | 17.22 | 17.57 | 215,660 | +0.15(+0.86%) |
Sep 10, 2025 | 17.91 | 18.05 | 17.26 | 17.42 | 149,481 | -0.43(-2.41%) |
Sep 09, 2025 | 17.77 | 17.91 | 17.55 | 17.85 | 118,645 | +0.07(+0.39%) |
Sep 08, 2025 | 17.67 | 18.21 | 17.46 | 17.78 | 225,241 | +0.11(+0.62%) |
Sep 05, 2025 | 18.08 | 18.31 | 17.39 | 17.67 | 286,782 | -0.20(-1.12%) |
Sep 04, 2025 | 17.51 | 18.07 | 17.31 | 17.87 | 164,515 | +0.42(+2.41%) |
Sep 03, 2025 | 17.13 | 17.64 | 17.13 | 17.45 | 217,244 | +0.26(+1.51%) |
Sep 02, 2025 | 17.05 | 17.42 | 16.69 | 17.19 | 240,127 | -0.12(-0.69%) |
Aug 29, 2025 | 17.36 | 17.50 | 17.05 | 17.31 | 160,324 | +0.03(+0.17%) |
Aug 28, 2025 | 17.48 | 17.60 | 17.27 | 17.28 | 221,198 | +0.00(+0.00%) |
Aug 27, 2025 | 17.38 | 17.77 | 17.02 | 17.28 | 258,251 | -0.18(-1.03%) |
Aug 26, 2025 | 17.18 | 17.48 | 17.08 | 17.46 | 199,066 | +0.37(+2.17%) |
Aug 25, 2025 | 17.26 | 17.61 | 16.98 | 17.09 | 210,765 | -0.21(-1.21%) |
Aug 22, 2025 | 17.05 | 17.70 | 17.02 | 17.30 | 214,068 | +0.21(+1.23%) |
Aug 21, 2025 | 16.33 | 17.12 | 16.24 | 17.09 | 231,314 | +0.54(+3.26%) |
Aug 20, 2025 | 16.17 | 16.58 | 15.80 | 16.55 | 205,521 | +0.35(+2.16%) |
Aug 19, 2025 | 16.35 | 16.50 | 15.60 | 16.20 | 406,252 | -0.17(-1.04%) |
Aug 18, 2025 | 16.94 | 17.18 | 16.31 | 16.37 | 292,109 | -0.67(-3.93%) |
Aug 15, 2025 | 16.75 | 17.27 | 16.27 | 17.04 | 387,028 | +0.34(+2.04%) |
Aug 14, 2025 | 16.93 | 17.40 | 16.59 | 16.70 | 528,523 | -0.42(-2.45%) |
Aug 13, 2025 | 17.32 | 17.50 | 16.98 | 17.12 | 317,062 | -0.20(-1.15%) |
Aug 12, 2025 | 17.14 | 17.49 | 16.82 | 17.32 | 298,169 | +0.27(+1.58%) |
Aug 11, 2025 | 17.20 | 17.54 | 16.65 | 17.05 | 381,396 | -0.09(-0.53%) |
Aug 08, 2025 | 17.01 | 17.20 | 14.73 | 17.14 | 804,068 | +1.88(+12.32%) |
Aug 07, 2025 | 15.32 | 15.69 | 14.67 | 15.26 | 436,116 | +0.00(+0.00%) |
Aug 06, 2025 | 14.81 | 15.43 | 14.29 | 15.26 | 405,712 | +0.53(+3.60%) |
Aug 05, 2025 | 14.41 | 14.76 | 13.98 | 14.73 | 268,624 | +0.34(+2.36%) |
Aug 04, 2025 | 14.21 | 14.48 | 14.00 | 14.39 | 373,239 | +0.26(+1.84%) |
Aug 01, 2025 | 14.10 | 14.24 | 13.78 | 14.13 | 249,522 | -0.03(-0.21%) |
Jul 31, 2025 | 14.55 | 14.79 | 14.04 | 14.16 | 216,948 | -0.36(-2.48%) |
Jul 30, 2025 | 14.56 | 14.89 | 14.25 | 14.52 | 303,846 | +0.09(+0.62%) |
Jul 29, 2025 | 15.13 | 15.33 | 14.32 | 14.43 | 356,942 | -0.60(-3.99%) |
Jul 28, 2025 | 15.47 | 15.47 | 14.89 | 15.03 | 386,743 | -0.37(-2.40%) |
Jul 25, 2025 | 15.32 | 15.48 | 15.00 | 15.40 | 241,136 | +0.03(+0.20%) |
Jul 24, 2025 | 15.19 | 15.72 | 14.84 | 15.37 | 448,049 | +0.08(+0.52%) |
Jul 23, 2025 | 14.67 | 15.47 | 14.52 | 15.29 | 336,504 | +0.70(+4.80%) |
Jul 22, 2025 | 14.38 | 14.68 | 13.98 | 14.59 | 597,071 | +0.19(+1.32%) |
Jul 21, 2025 | 15.12 | 15.20 | 14.38 | 14.40 | 335,466 | -0.62(-4.13%) |
Jul 18, 2025 | 14.21 | 15.27 | 14.13 | 15.02 | 443,620 | +1.07(+7.67%) |
Jul 17, 2025 | 13.97 | 14.39 | 13.85 | 13.95 | 430,458 | +0.06(+0.43%) |
Jul 16, 2025 | 14.46 | 14.75 | 13.76 | 13.89 | 647,424 | -0.54(-3.74%) |
Jul 15, 2025 | 14.54 | 14.57 | 13.81 | 14.43 | 767,334 | -0.11(-0.76%) |
Jul 14, 2025 | 14.49 | 15.04 | 14.36 | 14.54 | 602,765 | +0.05(+0.35%) |
Jul 11, 2025 | 15.37 | 15.53 | 14.41 | 14.49 | 443,114 | -1.07(-6.88%) |
Jul 10, 2025 | 15.72 | 15.94 | 15.40 | 15.56 | 363,838 | -0.21(-1.33%) |
Jul 09, 2025 | 15.84 | 16.27 | 15.46 | 15.77 | 360,461 | -0.03(-0.19%) |
Jul 08, 2025 | 14.75 | 15.91 | 14.47 | 15.80 | 731,453 | +1.41(+9.80%) |
Jul 07, 2025 | 14.40 | 14.44 | 13.78 | 14.39 | 488,662 | -0.06(-0.42%) |
Jul 03, 2025 | 14.53 | 14.65 | 14.03 | 14.45 | 243,255 | -0.03(-0.21%) |
Jul 02, 2025 | 14.01 | 14.70 | 13.85 | 14.48 | 383,606 | +0.47(+3.35%) |