Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 13.99 | 14.04 | 13.67 | 13.82 | 936,195 | +0.40(+2.98%) |
Sep 04, 2025 | 13.22 | 13.48 | 13.18 | 13.42 | 1,083,862 | -0.38(-2.75%) |
Sep 03, 2025 | 13.60 | 13.88 | 13.54 | 13.80 | 778,802 | -0.10(-0.72%) |
Sep 02, 2025 | 13.92 | 13.93 | 13.47 | 13.90 | 2,869,792 | -0.87(-5.89%) |
Aug 29, 2025 | 15.07 | 15.09 | 14.57 | 14.77 | 1,482,039 | -0.30(-1.99%) |
Aug 28, 2025 | 14.81 | 15.18 | 14.69 | 15.07 | 2,215,238 | +0.95(+6.73%) |
Aug 27, 2025 | 14.24 | 14.40 | 14.05 | 14.12 | 1,309,402 | -0.34(-2.35%) |
Aug 26, 2025 | 14.24 | 15.18 | 14.24 | 14.46 | 1,649,888 | +0.13(+0.91%) |
Aug 25, 2025 | 14.86 | 14.94 | 14.33 | 14.33 | 1,483,465 | -0.49(-3.31%) |
Aug 22, 2025 | 13.89 | 14.98 | 13.84 | 14.82 | 3,379,984 | +1.25(+9.21%) |
Aug 21, 2025 | 13.56 | 13.91 | 13.27 | 13.57 | 1,489,102 | -0.23(-1.67%) |
Aug 20, 2025 | 13.62 | 14.11 | 12.70 | 13.80 | 3,059,954 | +0.18(+1.32%) |
Aug 19, 2025 | 14.07 | 14.13 | 13.41 | 13.62 | 2,455,908 | -0.69(-4.82%) |
Aug 18, 2025 | 14.37 | 14.71 | 14.19 | 14.31 | 1,997,417 | +0.73(+5.38%) |
Aug 15, 2025 | 13.60 | 13.71 | 13.35 | 13.58 | 1,100,512 | +0.32(+2.41%) |
Aug 14, 2025 | 13.40 | 13.53 | 13.12 | 13.26 | 1,543,773 | -0.57(-4.12%) |
Aug 13, 2025 | 13.90 | 14.09 | 13.70 | 13.83 | 1,209,087 | +0.45(+3.36%) |
Aug 12, 2025 | 13.50 | 13.52 | 12.90 | 13.38 | 1,380,227 | -0.03(-0.22%) |
Aug 11, 2025 | 13.66 | 13.77 | 13.29 | 13.41 | 917,338 | -0.14(-1.03%) |
Aug 08, 2025 | 13.62 | 13.72 | 13.38 | 13.55 | 1,130,838 | -0.63(-4.44%) |
Aug 07, 2025 | 14.29 | 14.49 | 13.94 | 14.18 | 898,247 | -0.04(-0.28%) |
Aug 06, 2025 | 14.06 | 14.24 | 13.81 | 14.22 | 729,685 | +0.15(+1.07%) |
Aug 05, 2025 | 13.95 | 14.09 | 13.77 | 14.07 | 783,002 | +0.12(+0.86%) |
Aug 04, 2025 | 14.18 | 14.23 | 13.76 | 13.95 | 1,294,068 | +0.49(+3.64%) |
Aug 01, 2025 | 13.84 | 13.99 | 13.20 | 13.46 | 2,515,607 | -1.02(-7.04%) |
Jul 31, 2025 | 14.65 | 14.86 | 14.38 | 14.48 | 2,138,720 | +0.80(+5.85%) |
Jul 30, 2025 | 13.89 | 13.98 | 13.61 | 13.68 | 1,033,507 | -0.31(-2.22%) |
Jul 29, 2025 | 14.49 | 14.54 | 13.88 | 13.99 | 2,755,794 | -1.26(-8.26%) |
Jul 28, 2025 | 15.11 | 15.35 | 14.86 | 15.25 | 2,108,982 | -0.55(-3.48%) |
Jul 25, 2025 | 15.43 | 15.96 | 15.13 | 15.80 | 1,673,261 | +0.10(+0.64%) |
Jul 24, 2025 | 15.50 | 16.02 | 15.37 | 15.70 | 2,238,954 | -0.25(-1.57%) |
Jul 23, 2025 | 15.72 | 16.16 | 15.54 | 15.95 | 3,023,970 | +0.44(+2.84%) |
Jul 22, 2025 | 15.24 | 15.55 | 14.78 | 15.51 | 2,255,170 | -0.23(-1.46%) |
Jul 21, 2025 | 15.72 | 15.88 | 15.38 | 15.74 | 1,875,942 | -0.17(-1.07%) |
Jul 18, 2025 | 15.80 | 16.40 | 15.75 | 15.91 | 3,269,312 | +1.07(+7.21%) |
Jul 17, 2025 | 14.71 | 15.02 | 14.47 | 14.84 | 2,182,166 | +0.55(+3.85%) |
Jul 16, 2025 | 14.30 | 14.42 | 13.92 | 14.29 | 3,002,339 | -0.80(-5.30%) |
Jul 15, 2025 | 14.75 | 15.17 | 14.45 | 15.09 | 6,988,105 | +2.38(+18.73%) |
Jul 14, 2025 | 12.60 | 12.86 | 12.53 | 12.71 | 3,003,755 | +1.15(+9.95%) |
Jul 11, 2025 | 11.65 | 11.73 | 11.43 | 11.56 | 1,701,213 | +0.04(+0.35%) |
Jul 10, 2025 | 11.79 | 11.79 | 11.23 | 11.52 | 1,736,285 | -0.28(-2.37%) |
Jul 09, 2025 | 11.94 | 11.99 | 11.63 | 11.80 | 1,728,112 | -0.53(-4.30%) |
Jul 08, 2025 | 12.40 | 12.49 | 12.20 | 12.33 | 1,080,811 | -0.10(-0.80%) |
Jul 07, 2025 | 11.92 | 12.49 | 11.92 | 12.43 | 1,654,537 | +0.41(+3.41%) |
Jul 03, 2025 | 11.92 | 12.02 | 11.76 | 12.02 | 1,103,509 | +0.18(+1.52%) |
Jul 02, 2025 | 12.00 | 12.00 | 11.68 | 11.84 | 1,352,015 | -0.49(-3.97%) |