Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 14.72 | 15.42 | 14.72 | 15.29 | 121,142 | -0.09(-0.59%) |
Sep 11, 2025 | 15.17 | 15.44 | 15.10 | 15.38 | 153,586 | +0.16(+1.05%) |
Sep 10, 2025 | 15.31 | 15.47 | 15.17 | 15.22 | 115,817 | -0.12(-0.78%) |
Sep 09, 2025 | 15.14 | 15.44 | 15.14 | 15.34 | 171,260 | +0.25(+1.66%) |
Sep 08, 2025 | 15.08 | 15.15 | 14.85 | 15.09 | 95,124 | +0.08(+0.53%) |
Sep 05, 2025 | 15.09 | 15.20 | 14.84 | 15.01 | 106,661 | +0.01(+0.07%) |
Sep 04, 2025 | 14.92 | 15.04 | 14.87 | 15.00 | 87,711 | +0.16(+1.08%) |
Sep 03, 2025 | 14.77 | 14.97 | 14.75 | 14.84 | 121,254 | +0.01(+0.07%) |
Sep 02, 2025 | 14.87 | 15.01 | 14.62 | 14.83 | 118,650 | -0.20(-1.33%) |
Aug 29, 2025 | 15.12 | 15.20 | 15.01 | 15.03 | 69,822 | -0.05(-0.33%) |
Aug 28, 2025 | 15.32 | 15.32 | 15.05 | 15.08 | 86,015 | -0.12(-0.79%) |
Aug 27, 2025 | 15.21 | 15.37 | 15.11 | 15.20 | 77,929 | -0.05(-0.33%) |
Aug 26, 2025 | 15.04 | 15.32 | 15.04 | 15.25 | 100,474 | +0.23(+1.53%) |
Aug 25, 2025 | 15.31 | 15.35 | 15.02 | 15.02 | 88,575 | -0.33(-2.15%) |
Aug 22, 2025 | 14.69 | 15.36 | 14.43 | 15.35 | 201,038 | +0.76(+5.21%) |
Aug 21, 2025 | 14.60 | 14.63 | 14.52 | 14.59 | 113,884 | -0.10(-0.68%) |
Aug 20, 2025 | 14.85 | 14.89 | 14.43 | 14.69 | 95,125 | -0.16(-1.08%) |
Aug 19, 2025 | 14.67 | 14.88 | 14.65 | 14.85 | 80,900 | +0.17(+1.16%) |
Aug 18, 2025 | 14.54 | 14.71 | 14.19 | 14.68 | 95,121 | +0.14(+0.96%) |
Aug 15, 2025 | 14.88 | 14.98 | 14.52 | 14.54 | 93,768 | -0.28(-1.89%) |
Aug 14, 2025 | 14.89 | 14.92 | 14.74 | 14.82 | 91,395 | -0.29(-1.92%) |
Aug 13, 2025 | 14.88 | 15.13 | 14.88 | 15.11 | 101,478 | +0.33(+2.23%) |
Aug 12, 2025 | 14.41 | 14.80 | 14.41 | 14.78 | 90,120 | +0.48(+3.36%) |
Aug 11, 2025 | 14.38 | 14.38 | 14.23 | 14.30 | 74,122 | -0.03(-0.21%) |
Aug 08, 2025 | 14.21 | 14.39 | 13.98 | 14.33 | 85,493 | +0.21(+1.49%) |
Aug 07, 2025 | 14.31 | 14.31 | 14.03 | 14.12 | 108,117 | -0.14(-0.98%) |
Aug 06, 2025 | 14.30 | 14.42 | 14.26 | 14.26 | 82,951 | -0.07(-0.49%) |
Aug 05, 2025 | 14.27 | 14.35 | 14.05 | 14.33 | 150,906 | +0.05(+0.35%) |
Aug 04, 2025 | 13.99 | 14.47 | 13.89 | 14.28 | 132,456 | +0.28(+2.00%) |
Aug 01, 2025 | 14.23 | 14.35 | 14.00 | 14.00 | 255,276 | -0.39(-2.71%) |
Jul 31, 2025 | 13.90 | 14.68 | 13.90 | 14.39 | 179,414 | +0.45(+3.23%) |
Jul 30, 2025 | 14.40 | 14.40 | 13.88 | 13.94 | 135,492 | -0.08(-0.57%) |
Jul 29, 2025 | 14.24 | 14.35 | 13.99 | 14.02 | 112,948 | -0.11(-0.78%) |
Jul 28, 2025 | 14.09 | 14.38 | 13.89 | 14.13 | 90,134 | +0.06(+0.43%) |
Jul 25, 2025 | 14.29 | 14.57 | 14.04 | 14.07 | 117,978 | -0.28(-1.95%) |
Jul 24, 2025 | 14.61 | 14.71 | 14.35 | 14.35 | 90,785 | -0.38(-2.58%) |
Jul 23, 2025 | 14.81 | 14.87 | 14.59 | 14.73 | 80,626 | +0.03(+0.20%) |
Jul 22, 2025 | 14.92 | 15.06 | 14.70 | 14.70 | 82,319 | -0.25(-1.67%) |
Jul 21, 2025 | 14.96 | 15.23 | 14.92 | 14.95 | 71,866 | +0.02(+0.13%) |
Jul 18, 2025 | 15.19 | 15.28 | 14.88 | 14.93 | 77,649 | -0.16(-1.06%) |
Jul 17, 2025 | 14.65 | 15.31 | 14.65 | 15.09 | 104,179 | +0.30(+2.03%) |
Jul 16, 2025 | 14.55 | 14.91 | 14.41 | 14.79 | 114,304 | +0.32(+2.21%) |
Jul 15, 2025 | 15.03 | 15.06 | 14.46 | 14.47 | 86,985 | -0.56(-3.73%) |
Jul 14, 2025 | 14.82 | 15.04 | 14.77 | 15.03 | 88,000 | +0.21(+1.45%) |
Jul 11, 2025 | 15.11 | 15.11 | 14.40 | 14.81 | 72,877 | -0.40(-2.60%) |
Jul 10, 2025 | 15.03 | 15.30 | 15.03 | 15.21 | 80,317 | +0.11(+0.73%) |
Jul 09, 2025 | 15.17 | 15.19 | 14.94 | 15.10 | 67,724 | +0.03(+0.20%) |
Jul 08, 2025 | 14.97 | 15.19 | 14.95 | 15.07 | 158,631 | +0.11(+0.74%) |
Jul 07, 2025 | 15.18 | 15.37 | 14.91 | 14.96 | 100,273 | -0.32(-2.09%) |
Jul 03, 2025 | 15.20 | 15.36 | 14.60 | 15.28 | 85,734 | +0.11(+0.73%) |
Jul 02, 2025 | 14.94 | 15.22 | 14.71 | 15.17 | 114,579 | +0.22(+1.47%) |