Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 15.56 | 15.64 | 15.51 | 15.57 | 2,175,206 | -0.08(-0.51%) |
Sep 11, 2025 | 15.61 | 15.69 | 15.57 | 15.65 | 2,167,764 | -0.09(-0.57%) |
Sep 10, 2025 | 15.75 | 15.88 | 15.73 | 15.74 | 3,681,623 | +0.18(+1.16%) |
Sep 09, 2025 | 15.43 | 15.67 | 15.37 | 15.56 | 6,793,809 | -0.03(-0.19%) |
Sep 08, 2025 | 15.45 | 15.59 | 15.43 | 15.59 | 4,441,653 | +0.32(+2.10%) |
Sep 05, 2025 | 15.49 | 15.50 | 15.23 | 15.27 | 4,512,974 | -0.11(-0.72%) |
Sep 04, 2025 | 15.25 | 15.38 | 15.19 | 15.38 | 4,317,837 | +0.37(+2.47%) |
Sep 03, 2025 | 14.92 | 15.01 | 14.86 | 15.01 | 4,828,497 | -0.31(-2.02%) |
Sep 02, 2025 | 15.15 | 15.32 | 15.09 | 15.32 | 3,519,345 | +0.03(+0.20%) |
Aug 29, 2025 | 15.25 | 15.32 | 15.20 | 15.29 | 2,753,780 | -0.11(-0.71%) |
Aug 28, 2025 | 15.40 | 15.43 | 15.36 | 15.40 | 2,944,261 | +0.12(+0.79%) |
Aug 27, 2025 | 15.22 | 15.31 | 15.16 | 15.28 | 3,607,763 | -0.26(-1.67%) |
Aug 26, 2025 | 15.39 | 15.55 | 15.34 | 15.54 | 2,810,759 | +0.07(+0.45%) |
Aug 25, 2025 | 15.50 | 15.57 | 15.47 | 15.47 | 2,735,143 | -0.13(-0.83%) |
Aug 22, 2025 | 15.43 | 15.63 | 15.41 | 15.60 | 3,584,416 | +0.30(+1.96%) |
Aug 21, 2025 | 15.28 | 15.33 | 15.22 | 15.30 | 2,117,607 | -0.07(-0.46%) |
Aug 20, 2025 | 15.32 | 15.38 | 15.22 | 15.37 | 3,035,564 | +0.16(+1.05%) |
Aug 19, 2025 | 15.28 | 15.31 | 15.19 | 15.21 | 4,087,873 | -0.43(-2.75%) |
Aug 18, 2025 | 15.61 | 15.72 | 15.59 | 15.64 | 3,631,479 | -0.26(-1.64%) |
Aug 15, 2025 | 16.11 | 16.16 | 15.87 | 15.90 | 6,047,990 | +0.56(+3.65%) |
Aug 14, 2025 | 15.28 | 15.37 | 15.26 | 15.34 | 3,000,566 | +0.31(+2.06%) |
Aug 13, 2025 | 15.08 | 15.11 | 15.00 | 15.03 | 3,009,721 | -0.07(-0.46%) |
Aug 12, 2025 | 14.98 | 15.15 | 14.96 | 15.10 | 3,276,718 | +0.61(+4.21%) |
Aug 11, 2025 | 14.56 | 14.59 | 14.48 | 14.49 | 1,928,483 | -0.07(-0.48%) |
Aug 08, 2025 | 14.50 | 14.56 | 14.41 | 14.56 | 2,501,241 | +0.18(+1.25%) |
Aug 07, 2025 | 14.44 | 14.55 | 14.34 | 14.38 | 2,721,858 | +0.28(+1.99%) |
Aug 06, 2025 | 14.09 | 14.14 | 14.05 | 14.10 | 1,999,957 | +0.12(+0.86%) |
Aug 05, 2025 | 13.97 | 14.10 | 13.87 | 13.98 | 3,465,268 | +0.20(+1.45%) |
Aug 04, 2025 | 13.89 | 13.91 | 13.62 | 13.78 | 3,912,145 | -0.14(-1.01%) |
Aug 01, 2025 | 14.09 | 14.09 | 13.84 | 13.92 | 4,872,802 | +0.02(+0.14%) |
Jul 31, 2025 | 14.06 | 14.10 | 13.84 | 13.90 | 9,574,009 | -0.06(-0.43%) |
Jul 30, 2025 | 14.14 | 14.18 | 13.90 | 13.96 | 3,899,843 | -0.02(-0.14%) |
Jul 29, 2025 | 14.13 | 14.16 | 13.96 | 13.98 | 2,767,278 | -0.14(-0.99%) |
Jul 28, 2025 | 14.20 | 14.30 | 14.08 | 14.12 | 2,532,909 | -0.55(-3.75%) |
Jul 25, 2025 | 14.65 | 14.69 | 14.58 | 14.67 | 2,943,587 | -0.13(-0.88%) |
Jul 24, 2025 | 14.84 | 14.87 | 14.71 | 14.80 | 3,930,801 | +0.25(+1.72%) |
Jul 23, 2025 | 14.40 | 14.57 | 14.38 | 14.55 | 4,447,497 | +0.87(+6.36%) |
Jul 22, 2025 | 13.58 | 13.74 | 13.55 | 13.68 | 4,784,518 | +0.23(+1.71%) |
Jul 21, 2025 | 13.40 | 13.55 | 13.35 | 13.45 | 4,196,095 | +0.16(+1.20%) |
Jul 18, 2025 | 13.40 | 13.41 | 13.27 | 13.29 | 2,975,159 | -0.13(-0.97%) |
Jul 17, 2025 | 13.29 | 13.45 | 13.28 | 13.42 | 2,825,953 | +0.07(+0.52%) |
Jul 16, 2025 | 13.38 | 13.38 | 13.19 | 13.35 | 4,391,609 | -0.12(-0.89%) |
Jul 15, 2025 | 13.58 | 13.58 | 13.45 | 13.47 | 3,321,722 | -0.16(-1.17%) |
Jul 14, 2025 | 13.60 | 13.68 | 13.55 | 13.63 | 3,064,459 | -0.06(-0.44%) |
Jul 11, 2025 | 13.64 | 13.70 | 13.60 | 13.69 | 2,322,593 | +0.10(+0.74%) |
Jul 10, 2025 | 13.62 | 13.62 | 13.52 | 13.59 | 3,034,366 | -0.04(-0.29%) |
Jul 09, 2025 | 13.62 | 13.65 | 13.57 | 13.63 | 3,018,031 | +0.08(+0.59%) |
Jul 08, 2025 | 13.53 | 13.57 | 13.47 | 13.55 | 2,936,835 | +0.04(+0.30%) |
Jul 07, 2025 | 13.62 | 13.69 | 13.45 | 13.51 | 6,509,163 | -0.45(-3.22%) |
Jul 03, 2025 | 13.89 | 13.96 | 13.86 | 13.96 | 2,150,618 | +0.17(+1.23%) |
Jul 02, 2025 | 13.65 | 13.80 | 13.65 | 13.79 | 3,897,501 | +0.06(+0.44%) |