Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 14.83 | 14.94 | 14.63 | 14.80 | 909,108 | -0.20(-1.33%) |
Aug 29, 2025 | 15.57 | 15.57 | 14.96 | 15.00 | 848,054 | -0.37(-2.41%) |
Aug 28, 2025 | 15.67 | 15.80 | 15.09 | 15.37 | 1,123,736 | -0.13(-0.84%) |
Aug 27, 2025 | 15.05 | 15.76 | 15.05 | 15.50 | 1,203,405 | +0.45(+2.99%) |
Aug 26, 2025 | 15.28 | 15.52 | 14.91 | 15.05 | 643,069 | -0.23(-1.51%) |
Aug 25, 2025 | 15.31 | 15.48 | 15.22 | 15.28 | 460,172 | -0.23(-1.48%) |
Aug 22, 2025 | 14.86 | 15.95 | 14.86 | 15.51 | 923,542 | +0.77(+5.22%) |
Aug 21, 2025 | 14.51 | 14.77 | 14.34 | 14.74 | 433,746 | +0.07(+0.48%) |
Aug 20, 2025 | 14.69 | 14.80 | 14.43 | 14.67 | 382,754 | -0.06(-0.41%) |
Aug 19, 2025 | 14.89 | 15.16 | 14.60 | 14.73 | 322,227 | +0.06(+0.41%) |
Aug 18, 2025 | 14.72 | 15.11 | 14.62 | 14.67 | 469,729 | +0.04(+0.27%) |
Aug 15, 2025 | 14.64 | 14.75 | 14.36 | 14.63 | 515,592 | +0.04(+0.27%) |
Aug 14, 2025 | 14.69 | 14.75 | 14.40 | 14.59 | 535,604 | -0.55(-3.63%) |
Aug 13, 2025 | 14.64 | 15.35 | 14.56 | 15.14 | 905,206 | +0.46(+3.13%) |
Aug 12, 2025 | 13.96 | 14.93 | 13.92 | 14.68 | 589,935 | +0.96(+7.00%) |
Aug 11, 2025 | 13.74 | 13.82 | 13.31 | 13.72 | 539,537 | +0.14(+1.03%) |
Aug 08, 2025 | 13.83 | 13.93 | 13.35 | 13.58 | 471,506 | -0.23(-1.67%) |
Aug 07, 2025 | 14.12 | 14.29 | 13.76 | 13.81 | 491,625 | -0.09(-0.65%) |
Aug 06, 2025 | 13.71 | 14.01 | 13.66 | 13.90 | 473,624 | +0.24(+1.76%) |
Aug 05, 2025 | 14.10 | 14.10 | 13.27 | 13.66 | 736,228 | -0.21(-1.51%) |
Aug 04, 2025 | 13.51 | 13.96 | 13.29 | 13.87 | 592,564 | +0.70(+5.32%) |
Aug 01, 2025 | 13.39 | 13.40 | 12.94 | 13.17 | 693,722 | -0.56(-4.08%) |
Jul 31, 2025 | 14.14 | 14.15 | 13.54 | 13.73 | 752,296 | -0.64(-4.45%) |
Jul 30, 2025 | 14.90 | 14.90 | 14.20 | 14.37 | 792,831 | -0.56(-3.75%) |
Jul 29, 2025 | 15.51 | 15.51 | 14.82 | 14.93 | 605,578 | -0.71(-4.54%) |
Jul 28, 2025 | 15.46 | 15.77 | 15.17 | 15.64 | 561,444 | +0.24(+1.56%) |
Jul 25, 2025 | 15.35 | 15.42 | 15.00 | 15.40 | 449,921 | +0.23(+1.52%) |
Jul 24, 2025 | 15.43 | 15.65 | 15.01 | 15.17 | 782,658 | -0.55(-3.50%) |
Jul 23, 2025 | 15.40 | 15.92 | 15.33 | 15.72 | 1,018,330 | +0.59(+3.90%) |
Jul 22, 2025 | 14.23 | 15.46 | 14.15 | 15.13 | 1,039,722 | +1.15(+8.23%) |
Jul 21, 2025 | 13.97 | 14.11 | 13.76 | 13.98 | 446,278 | +0.26(+1.90%) |
Jul 18, 2025 | 13.93 | 13.93 | 13.55 | 13.72 | 587,487 | -0.01(-0.07%) |
Jul 17, 2025 | 13.43 | 13.77 | 13.40 | 13.73 | 554,424 | +0.34(+2.54%) |
Jul 16, 2025 | 13.46 | 13.62 | 12.93 | 13.39 | 651,232 | +0.00(+0.00%) |
Jul 15, 2025 | 14.34 | 14.40 | 13.39 | 13.39 | 550,474 | -0.89(-6.23%) |
Jul 14, 2025 | 14.81 | 14.81 | 14.01 | 14.28 | 592,919 | -0.40(-2.72%) |
Jul 11, 2025 | 14.28 | 14.84 | 14.20 | 14.68 | 830,683 | +0.20(+1.38%) |
Jul 10, 2025 | 14.12 | 15.02 | 14.02 | 14.48 | 1,076,233 | +0.37(+2.62%) |
Jul 09, 2025 | 13.86 | 14.13 | 13.74 | 14.11 | 868,344 | +0.29(+2.10%) |
Jul 08, 2025 | 13.31 | 13.84 | 13.12 | 13.82 | 624,291 | +0.56(+4.22%) |
Jul 07, 2025 | 13.83 | 13.86 | 13.12 | 13.26 | 764,529 | -0.77(-5.49%) |
Jul 03, 2025 | 13.94 | 14.17 | 13.80 | 14.03 | 395,166 | +0.15(+1.08%) |
Jul 02, 2025 | 13.29 | 13.92 | 12.88 | 13.88 | 1,296,238 | +0.67(+5.07%) |