Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 19.23 | 19.47 | 19.20 | 19.21 | 1,261,935 | +0.02(+0.10%) |
Sep 11, 2025 | 19.30 | 19.31 | 18.75 | 19.19 | 1,885,828 | -0.31(-1.59%) |
Sep 10, 2025 | 19.50 | 19.72 | 18.71 | 19.50 | 937,638 | -0.22(-1.12%) |
Sep 09, 2025 | 19.53 | 19.77 | 19.29 | 19.72 | 1,640,123 | +0.27(+1.39%) |
Sep 08, 2025 | 19.49 | 19.77 | 19.38 | 19.45 | 1,237,181 | +0.14(+0.73%) |
Sep 05, 2025 | 19.05 | 19.32 | 19.02 | 19.31 | 920,427 | +0.20(+1.05%) |
Sep 04, 2025 | 19.00 | 19.17 | 18.90 | 19.11 | 1,160,482 | +0.18(+0.95%) |
Sep 03, 2025 | 18.50 | 18.96 | 18.34 | 18.93 | 1,213,699 | +0.29(+1.56%) |
Sep 02, 2025 | 18.50 | 18.73 | 18.46 | 18.64 | 856,005 | -0.01(-0.05%) |
Aug 29, 2025 | 18.92 | 19.10 | 18.53 | 18.65 | 2,498,801 | -0.32(-1.69%) |
Aug 28, 2025 | 18.98 | 19.07 | 18.88 | 18.97 | 953,114 | +0.01(+0.05%) |
Aug 27, 2025 | 19.08 | 19.10 | 18.84 | 18.96 | 898,757 | -0.27(-1.40%) |
Aug 26, 2025 | 19.13 | 19.27 | 18.88 | 19.23 | 1,183,852 | +0.07(+0.36%) |
Aug 25, 2025 | 19.00 | 19.22 | 19.00 | 19.16 | 926,047 | +0.09(+0.47%) |
Aug 22, 2025 | 19.05 | 19.33 | 19.00 | 19.07 | 829,316 | +0.14(+0.74%) |
Aug 21, 2025 | 18.63 | 18.98 | 18.60 | 18.93 | 875,047 | +0.40(+2.15%) |
Aug 20, 2025 | 18.40 | 18.63 | 18.40 | 18.53 | 931,735 | +0.21(+1.14%) |
Aug 19, 2025 | 18.90 | 18.90 | 18.26 | 18.32 | 1,038,745 | -0.58(-3.06%) |
Aug 18, 2025 | 18.61 | 18.97 | 18.52 | 18.90 | 727,205 | +0.29(+1.55%) |
Aug 15, 2025 | 18.62 | 18.92 | 18.55 | 18.61 | 644,376 | -0.17(-0.90%) |
Aug 14, 2025 | 18.96 | 18.97 | 18.76 | 18.78 | 671,934 | -0.16(-0.84%) |
Aug 13, 2025 | 18.75 | 19.20 | 18.75 | 18.94 | 1,029,267 | +0.20(+1.06%) |
Aug 12, 2025 | 18.55 | 19.07 | 18.47 | 18.74 | 886,549 | +0.27(+1.46%) |
Aug 11, 2025 | 18.68 | 18.80 | 18.20 | 18.47 | 1,257,398 | -0.32(-1.70%) |
Aug 08, 2025 | 19.01 | 19.32 | 18.75 | 18.79 | 876,147 | -0.13(-0.69%) |
Aug 07, 2025 | 18.89 | 19.19 | 18.65 | 18.92 | 1,618,894 | -0.22(-1.15%) |
Aug 06, 2025 | 19.28 | 19.33 | 19.05 | 19.14 | 938,434 | -0.12(-0.62%) |
Aug 05, 2025 | 18.87 | 19.28 | 18.87 | 19.26 | 1,399,611 | +0.54(+2.88%) |
Aug 04, 2025 | 18.30 | 18.78 | 18.30 | 18.72 | 643,931 | +0.35(+1.90%) |
Aug 01, 2025 | 18.13 | 18.41 | 18.00 | 18.37 | 576,374 | +0.16(+0.88%) |
Jul 31, 2025 | 18.26 | 18.49 | 18.15 | 18.21 | 826,967 | -0.09(-0.49%) |
Jul 30, 2025 | 18.56 | 18.62 | 18.22 | 18.30 | 785,408 | -0.32(-1.71%) |
Jul 29, 2025 | 18.63 | 18.72 | 18.46 | 18.62 | 1,138,873 | -0.18(-0.95%) |
Jul 28, 2025 | 18.69 | 18.85 | 18.62 | 18.80 | 1,265,874 | +0.05(+0.27%) |
Jul 25, 2025 | 18.79 | 19.09 | 18.63 | 18.75 | 1,683,312 | -0.23(-1.21%) |
Jul 24, 2025 | 19.04 | 19.19 | 18.98 | 18.98 | 1,554,533 | -0.03(-0.16%) |
Jul 23, 2025 | 19.07 | 19.24 | 19.00 | 19.01 | 1,101,156 | +0.10(+0.53%) |
Jul 22, 2025 | 18.50 | 18.98 | 18.50 | 18.91 | 1,463,913 | +0.53(+2.88%) |
Jul 21, 2025 | 18.49 | 18.51 | 18.31 | 18.38 | 571,125 | -0.13(-0.70%) |
Jul 18, 2025 | 18.74 | 18.81 | 18.50 | 18.51 | 1,152,487 | -0.21(-1.12%) |
Jul 17, 2025 | 18.28 | 19.03 | 18.23 | 18.72 | 1,807,287 | +0.56(+3.08%) |
Jul 16, 2025 | 18.02 | 18.30 | 17.92 | 18.16 | 794,733 | +0.29(+1.62%) |
Jul 15, 2025 | 18.47 | 18.47 | 17.87 | 17.87 | 860,018 | -0.47(-2.56%) |
Jul 14, 2025 | 18.51 | 18.54 | 18.24 | 18.34 | 896,287 | -0.13(-0.70%) |
Jul 11, 2025 | 18.05 | 18.57 | 18.01 | 18.47 | 1,570,593 | +0.50(+2.77%) |
Jul 10, 2025 | 17.62 | 18.29 | 17.60 | 17.97 | 1,344,966 | +0.62(+3.56%) |
Jul 09, 2025 | 17.75 | 17.75 | 17.22 | 17.35 | 1,721,006 | -0.46(-2.58%) |
Jul 08, 2025 | 18.15 | 18.24 | 17.75 | 17.81 | 1,078,017 | -0.34(-1.90%) |
Jul 07, 2025 | 18.05 | 18.54 | 18.04 | 18.16 | 2,002,195 | +0.16(+0.91%) |
Jul 03, 2025 | 17.89 | 18.11 | 17.88 | 17.99 | 1,233,719 | +0.08(+0.47%) |
Jul 02, 2025 | 17.45 | 18.13 | 17.39 | 17.91 | 3,310,011 | +0.57(+3.31%) |