Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 16.50 | 16.57 | 16.42 | 16.57 | 6,411,451 | -0.07(-0.42%) |
Aug 29, 2025 | 16.74 | 16.74 | 16.61 | 16.64 | 5,249,938 | -0.12(-0.72%) |
Aug 28, 2025 | 16.67 | 16.77 | 16.67 | 16.76 | 4,868,153 | +0.07(+0.42%) |
Aug 27, 2025 | 16.66 | 16.69 | 16.62 | 16.69 | 5,688,743 | +0.03(+0.18%) |
Aug 26, 2025 | 16.62 | 16.67 | 16.59 | 16.66 | 4,686,477 | +0.03(+0.18%) |
Aug 25, 2025 | 16.64 | 16.67 | 16.60 | 16.63 | 5,018,116 | -0.02(-0.12%) |
Aug 22, 2025 | 16.48 | 16.67 | 16.45 | 16.65 | 6,261,556 | +0.19(+1.15%) |
Aug 21, 2025 | 16.47 | 16.52 | 16.40 | 16.46 | 5,728,403 | -0.06(-0.36%) |
Aug 20, 2025 | 16.55 | 16.56 | 16.35 | 16.52 | 8,880,853 | -0.05(-0.30%) |
Aug 19, 2025 | 16.68 | 16.69 | 16.55 | 16.57 | 6,537,269 | -0.12(-0.72%) |
Aug 18, 2025 | 16.69 | 16.70 | 16.65 | 16.69 | 4,943,012 | +0.02(+0.11%) |
Aug 15, 2025 | 16.76 | 16.76 | 16.63 | 16.67 | 7,377,129 | -0.09(-0.53%) |
Aug 14, 2025 | 16.76 | 16.78 | 16.75 | 16.76 | 3,442,735 | +0.00(+0.00%) |
Aug 13, 2025 | 16.77 | 16.77 | 16.75 | 16.76 | 2,867,329 | +0.01(+0.06%) |
Aug 12, 2025 | 16.75 | 16.76 | 16.74 | 16.75 | 4,329,776 | +0.02(+0.12%) |
Aug 11, 2025 | 16.73 | 16.75 | 16.72 | 16.73 | 3,978,898 | +0.01(+0.06%) |
Aug 08, 2025 | 16.70 | 16.73 | 16.69 | 16.72 | 2,899,800 | +0.05(+0.30%) |
Aug 07, 2025 | 16.69 | 16.70 | 16.63 | 16.67 | 5,453,380 | +0.01(+0.06%) |
Aug 06, 2025 | 16.57 | 16.66 | 16.57 | 16.66 | 4,704,916 | +0.10(+0.60%) |
Aug 05, 2025 | 16.61 | 16.63 | 16.54 | 16.56 | 5,380,308 | -0.04(-0.24%) |
Aug 04, 2025 | 16.51 | 16.60 | 16.50 | 16.60 | 5,348,293 | +0.19(+1.15%) |
Aug 01, 2025 | 16.50 | 16.50 | 16.35 | 16.41 | 9,824,039 | -0.17(-1.01%) |
Jul 31, 2025 | 16.66 | 16.67 | 16.55 | 16.58 | 7,291,458 | -0.03(-0.18%) |
Jul 30, 2025 | 16.60 | 16.63 | 16.56 | 16.61 | 4,838,580 | +0.01(+0.06%) |
Jul 29, 2025 | 16.63 | 16.64 | 16.58 | 16.60 | 3,879,509 | +0.00(+0.00%) |
Jul 28, 2025 | 16.60 | 16.61 | 16.59 | 16.60 | 5,953,236 | +0.02(+0.12%) |
Jul 25, 2025 | 16.54 | 16.58 | 16.54 | 16.58 | 2,978,702 | +0.04(+0.24%) |
Jul 24, 2025 | 16.54 | 16.55 | 16.51 | 16.54 | 4,454,868 | +0.03(+0.18%) |
Jul 23, 2025 | 16.48 | 16.51 | 16.44 | 16.51 | 4,423,259 | +0.04(+0.24%) |
Jul 22, 2025 | 16.49 | 16.50 | 16.41 | 16.47 | 5,512,505 | -0.02(-0.12%) |
Jul 21, 2025 | 16.50 | 16.51 | 16.47 | 16.49 | 4,791,510 | +0.05(+0.33%) |
Jul 18, 2025 | 16.47 | 16.50 | 16.42 | 16.44 | 4,847,524 | -0.02(-0.12%) |
Jul 17, 2025 | 16.47 | 16.48 | 16.45 | 16.46 | 4,174,038 | -0.01(-0.06%) |
Jul 16, 2025 | 16.47 | 16.47 | 16.46 | 16.47 | 2,148,893 | +0.00(+0.00%) |
Jul 15, 2025 | 16.47 | 16.47 | 16.46 | 16.47 | 2,825,941 | +0.01(+0.06%) |
Jul 14, 2025 | 16.46 | 16.47 | 16.46 | 16.46 | 2,842,187 | +0.01(+0.06%) |
Jul 11, 2025 | 16.45 | 16.46 | 16.45 | 16.45 | 1,812,179 | +0.01(+0.06%) |
Jul 10, 2025 | 16.45 | 16.46 | 16.44 | 16.44 | 2,137,117 | +0.00(+0.00%) |
Jul 09, 2025 | 16.45 | 16.46 | 16.44 | 16.44 | 2,709,731 | +0.00(+0.00%) |
Jul 08, 2025 | 16.43 | 16.44 | 16.42 | 16.44 | 3,626,410 | +0.02(+0.12%) |
Jul 07, 2025 | 16.42 | 16.42 | 16.40 | 16.42 | 4,136,612 | +0.00(+0.00%) |
Jul 03, 2025 | 16.41 | 16.42 | 16.40 | 16.42 | 1,661,147 | +0.03(+0.18%) |
Jul 02, 2025 | 16.37 | 16.39 | 16.36 | 16.39 | 2,452,365 | +0.01(+0.06%) |