Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 14.52 | 14.76 | 14.21 | 14.66 | 2,288,985 | -0.32(-2.14%) |
Sep 02, 2025 | 14.82 | 15.41 | 14.81 | 14.98 | 1,347,121 | +0.22(+1.49%) |
Aug 29, 2025 | 14.76 | 14.77 | 14.36 | 14.76 | 1,646,230 | +0.14(+0.96%) |
Aug 28, 2025 | 14.89 | 14.99 | 14.52 | 14.62 | 1,035,108 | -0.25(-1.68%) |
Aug 27, 2025 | 14.85 | 14.93 | 14.53 | 14.87 | 1,063,615 | +0.02(+0.13%) |
Aug 26, 2025 | 14.89 | 14.97 | 14.66 | 14.85 | 1,325,594 | +0.04(+0.27%) |
Aug 25, 2025 | 15.27 | 15.53 | 14.74 | 14.81 | 1,369,749 | -0.43(-2.82%) |
Aug 22, 2025 | 14.90 | 15.59 | 14.85 | 15.24 | 1,554,906 | +0.42(+2.83%) |
Aug 21, 2025 | 14.64 | 14.90 | 14.32 | 14.82 | 1,615,456 | +0.57(+4.00%) |
Aug 20, 2025 | 13.57 | 14.33 | 13.57 | 14.25 | 1,095,123 | +0.55(+4.01%) |
Aug 19, 2025 | 13.50 | 13.71 | 13.44 | 13.70 | 720,388 | +0.22(+1.63%) |
Aug 18, 2025 | 13.83 | 13.91 | 13.40 | 13.48 | 888,926 | -0.21(-1.53%) |
Aug 15, 2025 | 13.54 | 13.83 | 13.38 | 13.69 | 1,067,073 | +0.19(+1.41%) |
Aug 14, 2025 | 13.69 | 13.85 | 13.38 | 13.50 | 1,226,539 | -0.27(-1.96%) |
Aug 13, 2025 | 13.40 | 13.94 | 13.29 | 13.77 | 1,552,951 | +0.37(+2.76%) |
Aug 12, 2025 | 12.88 | 13.63 | 12.86 | 13.40 | 1,381,724 | +0.61(+4.77%) |
Aug 11, 2025 | 12.75 | 13.06 | 12.48 | 12.79 | 1,225,584 | +0.04(+0.31%) |
Aug 08, 2025 | 12.71 | 13.02 | 12.40 | 12.75 | 1,540,107 | +0.01(+0.08%) |
Aug 07, 2025 | 14.00 | 14.23 | 11.62 | 12.74 | 4,002,607 | +1.62(+14.62%) |
Aug 06, 2025 | 11.06 | 11.17 | 10.79 | 11.12 | 1,611,449 | -0.04(-0.31%) |
Aug 05, 2025 | 11.29 | 11.31 | 11.05 | 11.15 | 858,499 | -0.11(-0.98%) |
Aug 04, 2025 | 11.10 | 11.31 | 10.95 | 11.26 | 706,973 | +0.18(+1.62%) |
Aug 01, 2025 | 10.53 | 11.12 | 10.42 | 11.08 | 993,419 | +0.57(+5.42%) |
Jul 31, 2025 | 10.65 | 10.80 | 10.48 | 10.51 | 708,825 | -0.19(-1.78%) |
Jul 30, 2025 | 10.74 | 11.03 | 10.57 | 10.70 | 756,775 | +0.07(+0.66%) |
Jul 29, 2025 | 10.89 | 10.95 | 10.53 | 10.63 | 560,633 | -0.20(-1.85%) |
Jul 28, 2025 | 10.99 | 11.10 | 10.60 | 10.83 | 787,286 | -0.20(-1.81%) |
Jul 25, 2025 | 11.24 | 11.24 | 10.90 | 11.03 | 760,979 | -0.22(-1.96%) |
Jul 24, 2025 | 10.96 | 11.37 | 10.94 | 11.25 | 779,902 | +0.18(+1.63%) |
Jul 23, 2025 | 11.37 | 11.45 | 11.00 | 11.07 | 1,085,624 | -0.16(-1.42%) |
Jul 22, 2025 | 10.98 | 11.25 | 10.82 | 11.23 | 1,052,543 | +0.25(+2.28%) |
Jul 21, 2025 | 10.87 | 11.48 | 10.86 | 10.98 | 1,646,670 | +0.15(+1.39%) |
Jul 18, 2025 | 11.01 | 11.09 | 10.70 | 10.83 | 1,242,267 | -0.01(-0.09%) |
Jul 17, 2025 | 10.62 | 11.03 | 10.50 | 10.84 | 1,561,500 | +0.19(+1.78%) |
Jul 16, 2025 | 10.38 | 10.67 | 10.32 | 10.65 | 1,644,580 | +0.27(+2.60%) |
Jul 15, 2025 | 10.09 | 10.39 | 9.980 | 10.38 | 977,092 | +0.34(+3.39%) |
Jul 14, 2025 | 9.610 | 10.06 | 9.540 | 10.04 | 749,324 | +0.43(+4.47%) |
Jul 11, 2025 | 9.770 | 9.820 | 9.475 | 9.610 | 760,168 | -0.16(-1.64%) |
Jul 10, 2025 | 9.520 | 9.790 | 9.430 | 9.770 | 754,425 | +0.22(+2.30%) |
Jul 09, 2025 | 9.160 | 9.790 | 9.055 | 9.550 | 1,441,096 | +0.51(+5.64%) |
Jul 08, 2025 | 8.880 | 9.050 | 8.834 | 9.040 | 1,597,478 | +0.15(+1.69%) |
Jul 07, 2025 | 8.900 | 9.000 | 8.745 | 8.890 | 853,011 | -0.04(-0.45%) |
Jul 03, 2025 | 8.890 | 8.945 | 8.780 | 8.930 | 361,574 | +0.12(+1.36%) |
Jul 02, 2025 | 8.810 | 8.940 | 8.735 | 8.810 | 1,037,365 | +0.00(+0.00%) |