Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 15.33 | 15.53 | 15.17 | 15.25 | 1,249,295 | -0.25(-1.61%) |
Sep 11, 2025 | 15.40 | 15.53 | 15.26 | 15.50 | 1,116,322 | +0.21(+1.37%) |
Sep 10, 2025 | 15.34 | 15.41 | 15.07 | 15.29 | 981,896 | +0.04(+0.26%) |
Sep 09, 2025 | 15.21 | 15.35 | 15.07 | 15.25 | 1,046,862 | -0.13(-0.85%) |
Sep 08, 2025 | 15.66 | 15.66 | 15.16 | 15.38 | 1,090,148 | -0.18(-1.16%) |
Sep 05, 2025 | 15.50 | 15.78 | 15.37 | 15.56 | 917,955 | +0.24(+1.57%) |
Sep 04, 2025 | 14.89 | 15.32 | 14.83 | 15.32 | 930,437 | +0.35(+2.34%) |
Sep 03, 2025 | 14.86 | 15.04 | 14.71 | 14.97 | 1,100,510 | +0.12(+0.81%) |
Sep 02, 2025 | 15.02 | 15.11 | 14.56 | 14.85 | 996,859 | -0.61(-3.95%) |
Aug 29, 2025 | 15.64 | 15.67 | 15.36 | 15.46 | 1,215,207 | -0.23(-1.47%) |
Aug 28, 2025 | 15.72 | 15.72 | 15.46 | 15.69 | 882,371 | +0.15(+0.97%) |
Aug 27, 2025 | 15.35 | 15.54 | 15.22 | 15.54 | 1,429,745 | +0.11(+0.71%) |
Aug 26, 2025 | 15.15 | 15.58 | 15.15 | 15.43 | 2,024,459 | +0.13(+0.85%) |
Aug 25, 2025 | 15.48 | 15.57 | 15.21 | 15.30 | 992,393 | -0.28(-1.80%) |
Aug 22, 2025 | 14.73 | 15.59 | 14.66 | 15.58 | 2,066,275 | +1.04(+7.15%) |
Aug 21, 2025 | 14.70 | 14.77 | 14.41 | 14.54 | 1,399,036 | -0.23(-1.56%) |
Aug 20, 2025 | 14.78 | 14.93 | 14.45 | 14.77 | 1,613,250 | -0.02(-0.14%) |
Aug 19, 2025 | 14.88 | 14.98 | 14.71 | 14.79 | 748,677 | +0.03(+0.20%) |
Aug 18, 2025 | 14.72 | 14.96 | 14.69 | 14.76 | 908,514 | -0.08(-0.54%) |
Aug 15, 2025 | 15.39 | 15.40 | 14.79 | 14.84 | 1,016,473 | -0.48(-3.13%) |
Aug 14, 2025 | 15.13 | 15.37 | 14.97 | 15.32 | 1,490,814 | -0.14(-0.91%) |
Aug 13, 2025 | 14.99 | 15.56 | 14.90 | 15.46 | 1,922,703 | +0.69(+4.67%) |
Aug 12, 2025 | 14.18 | 14.96 | 14.18 | 14.77 | 2,391,306 | +0.80(+5.73%) |
Aug 11, 2025 | 14.40 | 14.80 | 13.95 | 13.97 | 2,545,657 | -0.62(-4.25%) |
Aug 08, 2025 | 14.12 | 14.87 | 13.99 | 14.59 | 2,811,860 | +0.29(+2.03%) |
Aug 07, 2025 | 14.22 | 14.56 | 14.07 | 14.30 | 3,054,034 | +0.54(+3.92%) |
Aug 06, 2025 | 15.70 | 15.71 | 13.03 | 13.76 | 6,438,621 | -2.25(-14.05%) |
Aug 05, 2025 | 16.29 | 16.34 | 15.81 | 16.01 | 3,090,589 | -0.17(-1.05%) |
Aug 04, 2025 | 16.00 | 16.20 | 15.86 | 16.18 | 1,855,937 | +0.20(+1.25%) |
Aug 01, 2025 | 15.96 | 16.16 | 15.65 | 15.98 | 1,701,859 | -0.41(-2.50%) |
Jul 31, 2025 | 16.63 | 16.70 | 16.23 | 16.39 | 1,267,775 | -0.49(-2.90%) |
Jul 30, 2025 | 17.38 | 17.45 | 16.67 | 16.88 | 1,628,359 | -0.34(-1.97%) |
Jul 29, 2025 | 17.36 | 17.55 | 17.03 | 17.22 | 1,452,191 | +0.16(+0.94%) |
Jul 28, 2025 | 17.14 | 17.34 | 17.00 | 17.06 | 2,588,163 | +0.06(+0.35%) |
Jul 25, 2025 | 17.06 | 17.09 | 16.81 | 17.00 | 1,534,123 | +0.07(+0.41%) |
Jul 24, 2025 | 17.41 | 17.41 | 16.87 | 16.93 | 1,201,914 | -0.69(-3.92%) |
Jul 23, 2025 | 17.50 | 17.66 | 17.24 | 17.62 | 2,685,948 | +0.10(+0.57%) |
Jul 22, 2025 | 17.41 | 17.57 | 17.20 | 17.52 | 1,143,665 | +0.07(+0.40%) |
Jul 21, 2025 | 17.40 | 17.73 | 17.39 | 17.45 | 1,064,440 | +0.21(+1.22%) |
Jul 18, 2025 | 17.36 | 17.45 | 17.02 | 17.24 | 940,754 | -0.04(-0.23%) |
Jul 17, 2025 | 17.02 | 17.33 | 16.97 | 17.28 | 1,760,474 | +0.27(+1.59%) |
Jul 16, 2025 | 17.00 | 17.09 | 16.65 | 17.01 | 950,826 | +0.02(+0.12%) |
Jul 15, 2025 | 17.78 | 17.87 | 16.98 | 16.99 | 1,621,129 | -0.48(-2.75%) |
Jul 14, 2025 | 17.63 | 17.75 | 17.25 | 17.47 | 1,382,992 | -0.38(-2.13%) |
Jul 11, 2025 | 17.71 | 18.00 | 17.57 | 17.85 | 1,000,891 | -0.03(-0.17%) |
Jul 10, 2025 | 17.73 | 18.20 | 17.57 | 17.88 | 1,450,544 | +0.27(+1.53%) |
Jul 09, 2025 | 17.43 | 17.62 | 17.14 | 17.61 | 1,278,408 | +0.26(+1.50%) |
Jul 08, 2025 | 16.93 | 17.57 | 16.80 | 17.35 | 1,589,131 | +0.71(+4.27%) |
Jul 07, 2025 | 16.93 | 17.19 | 16.56 | 16.64 | 1,028,104 | -0.57(-3.31%) |
Jul 03, 2025 | 17.05 | 17.28 | 17.04 | 17.21 | 890,330 | +0.19(+1.12%) |
Jul 02, 2025 | 16.25 | 17.07 | 16.17 | 17.02 | 1,696,045 | +0.97(+6.04%) |