Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 22.78 | 23.34 | 22.59 | 22.97 | 228,437 | +0.50(+2.23%) |
Sep 12, 2025 | 22.56 | 22.80 | 22.32 | 22.47 | 160,149 | -0.42(-1.83%) |
Sep 11, 2025 | 22.61 | 22.93 | 22.45 | 22.89 | 160,397 | +0.34(+1.51%) |
Sep 10, 2025 | 22.71 | 23.00 | 22.06 | 22.55 | 461,790 | -0.17(-0.75%) |
Sep 09, 2025 | 23.75 | 23.75 | 22.67 | 22.72 | 421,665 | -1.11(-4.66%) |
Sep 08, 2025 | 23.37 | 23.89 | 23.05 | 23.83 | 309,929 | +0.54(+2.32%) |
Sep 05, 2025 | 23.25 | 23.85 | 22.93 | 23.29 | 125,142 | +0.04(+0.17%) |
Sep 04, 2025 | 22.82 | 23.32 | 22.59 | 23.25 | 130,270 | +0.49(+2.15%) |
Sep 03, 2025 | 22.77 | 23.09 | 22.45 | 22.76 | 139,248 | -0.02(-0.09%) |
Sep 02, 2025 | 22.44 | 22.84 | 21.90 | 22.78 | 126,714 | -0.15(-0.65%) |
Aug 29, 2025 | 22.95 | 23.14 | 22.86 | 22.93 | 133,619 | -0.01(-0.04%) |
Aug 28, 2025 | 22.70 | 23.16 | 22.46 | 22.94 | 227,940 | +0.33(+1.46%) |
Aug 27, 2025 | 22.95 | 23.14 | 22.42 | 22.61 | 326,940 | -0.55(-2.37%) |
Aug 26, 2025 | 22.58 | 23.25 | 22.52 | 23.16 | 286,514 | +0.58(+2.57%) |
Aug 25, 2025 | 23.60 | 23.71 | 22.40 | 22.58 | 326,274 | -1.08(-4.56%) |
Aug 22, 2025 | 21.16 | 23.75 | 21.04 | 23.66 | 640,911 | +3.26(+15.98%) |
Aug 21, 2025 | 22.36 | 23.15 | 20.06 | 20.40 | 618,814 | +1.10(+5.70%) |
Aug 20, 2025 | 19.00 | 19.34 | 18.80 | 19.30 | 179,612 | +0.32(+1.69%) |
Aug 19, 2025 | 19.06 | 19.43 | 18.90 | 18.98 | 129,030 | +0.05(+0.26%) |
Aug 18, 2025 | 19.27 | 19.66 | 18.91 | 18.93 | 119,130 | -0.35(-1.82%) |
Aug 15, 2025 | 19.52 | 19.54 | 18.91 | 19.28 | 332,684 | -0.10(-0.52%) |
Aug 14, 2025 | 19.40 | 19.69 | 19.19 | 19.38 | 102,097 | -0.29(-1.47%) |
Aug 13, 2025 | 19.53 | 19.84 | 19.32 | 19.67 | 103,273 | +0.22(+1.13%) |
Aug 12, 2025 | 18.57 | 19.59 | 18.57 | 19.45 | 143,233 | +1.06(+5.76%) |
Aug 11, 2025 | 18.30 | 18.59 | 18.17 | 18.39 | 79,805 | +0.04(+0.22%) |
Aug 08, 2025 | 18.42 | 18.52 | 18.33 | 18.35 | 48,021 | +0.11(+0.60%) |
Aug 07, 2025 | 18.67 | 18.67 | 18.20 | 18.24 | 77,680 | -0.25(-1.35%) |
Aug 06, 2025 | 18.15 | 18.52 | 17.92 | 18.49 | 110,192 | +0.32(+1.76%) |
Aug 05, 2025 | 18.30 | 18.31 | 17.97 | 18.17 | 91,271 | -0.13(-0.71%) |
Aug 04, 2025 | 18.08 | 18.44 | 18.08 | 18.30 | 67,320 | +0.31(+1.72%) |
Aug 01, 2025 | 17.91 | 18.26 | 17.65 | 17.99 | 108,521 | -0.31(-1.69%) |
Jul 31, 2025 | 18.11 | 18.38 | 18.07 | 18.30 | 93,373 | +0.07(+0.38%) |
Jul 30, 2025 | 18.33 | 18.67 | 18.06 | 18.23 | 97,513 | -0.04(-0.22%) |
Jul 29, 2025 | 18.81 | 18.81 | 18.23 | 18.27 | 95,734 | -0.40(-2.14%) |
Jul 28, 2025 | 18.87 | 19.15 | 18.31 | 18.67 | 99,138 | -0.16(-0.85%) |
Jul 25, 2025 | 18.12 | 18.88 | 17.89 | 18.83 | 134,458 | +0.88(+4.90%) |
Jul 24, 2025 | 18.00 | 18.08 | 17.80 | 17.95 | 74,659 | -0.15(-0.83%) |
Jul 23, 2025 | 17.76 | 18.15 | 17.59 | 18.10 | 72,523 | +0.55(+3.13%) |
Jul 22, 2025 | 17.44 | 17.69 | 17.30 | 17.55 | 86,164 | +0.07(+0.40%) |
Jul 21, 2025 | 17.61 | 17.88 | 17.46 | 17.48 | 74,274 | -0.10(-0.57%) |
Jul 18, 2025 | 17.67 | 17.67 | 17.50 | 17.58 | 81,371 | +0.05(+0.29%) |
Jul 17, 2025 | 17.49 | 17.78 | 17.46 | 17.53 | 145,147 | +0.02(+0.11%) |
Jul 16, 2025 | 17.48 | 17.84 | 17.20 | 17.51 | 102,689 | +0.14(+0.81%) |
Jul 15, 2025 | 17.71 | 17.90 | 17.35 | 17.37 | 79,384 | -0.27(-1.53%) |
Jul 14, 2025 | 17.55 | 17.68 | 17.38 | 17.64 | 64,901 | -0.04(-0.23%) |
Jul 11, 2025 | 17.90 | 17.90 | 17.62 | 17.68 | 83,201 | -0.33(-1.83%) |
Jul 10, 2025 | 17.69 | 18.17 | 17.69 | 18.01 | 97,925 | +0.23(+1.29%) |
Jul 09, 2025 | 17.74 | 17.84 | 17.50 | 17.78 | 73,737 | +0.12(+0.68%) |
Jul 08, 2025 | 17.73 | 17.98 | 17.64 | 17.66 | 96,910 | +0.04(+0.23%) |
Jul 07, 2025 | 17.72 | 17.95 | 17.56 | 17.62 | 91,018 | -0.23(-1.29%) |
Jul 03, 2025 | 17.66 | 17.90 | 17.66 | 17.85 | 43,604 | +0.24(+1.36%) |
Jul 02, 2025 | 17.27 | 17.66 | 17.21 | 17.61 | 78,751 | +0.37(+2.15%) |