Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 13.60 | 13.74 | 13.44 | 13.55 | 415,937 | -0.06(-0.44%) |
Sep 11, 2025 | 13.63 | 13.87 | 13.37 | 13.61 | 601,782 | -0.06(-0.44%) |
Sep 10, 2025 | 14.36 | 14.68 | 13.63 | 13.67 | 955,897 | -0.91(-6.24%) |
Sep 09, 2025 | 14.00 | 14.90 | 13.97 | 14.58 | 1,240,793 | +0.75(+5.42%) |
Sep 08, 2025 | 13.78 | 13.96 | 13.58 | 13.83 | 537,933 | +0.11(+0.80%) |
Sep 05, 2025 | 13.76 | 13.96 | 13.60 | 13.72 | 446,801 | +0.02(+0.15%) |
Sep 04, 2025 | 13.65 | 13.84 | 13.52 | 13.70 | 507,131 | -0.02(-0.15%) |
Sep 03, 2025 | 13.94 | 14.06 | 13.48 | 13.72 | 759,454 | -0.22(-1.58%) |
Sep 02, 2025 | 13.66 | 14.48 | 13.61 | 13.94 | 1,343,112 | +0.02(+0.14%) |
Aug 29, 2025 | 13.59 | 13.92 | 13.41 | 13.92 | 630,144 | +0.38(+2.81%) |
Aug 28, 2025 | 13.59 | 13.63 | 13.38 | 13.54 | 323,507 | +0.14(+1.04%) |
Aug 27, 2025 | 13.37 | 13.46 | 13.21 | 13.40 | 341,378 | -0.03(-0.22%) |
Aug 26, 2025 | 13.32 | 13.57 | 13.27 | 13.43 | 498,907 | +0.13(+0.98%) |
Aug 25, 2025 | 13.56 | 13.58 | 13.29 | 13.30 | 361,575 | -0.17(-1.26%) |
Aug 22, 2025 | 13.50 | 14.00 | 13.44 | 13.47 | 693,391 | +0.01(+0.07%) |
Aug 21, 2025 | 13.48 | 13.63 | 13.32 | 13.46 | 517,973 | -0.16(-1.17%) |
Aug 20, 2025 | 13.60 | 13.69 | 13.31 | 13.62 | 491,093 | -0.11(-0.80%) |
Aug 19, 2025 | 14.09 | 14.09 | 13.66 | 13.73 | 634,738 | -0.37(-2.62%) |
Aug 18, 2025 | 13.30 | 14.21 | 13.25 | 14.10 | 1,072,982 | +0.82(+6.17%) |
Aug 15, 2025 | 13.93 | 13.93 | 13.11 | 13.28 | 1,207,092 | -0.51(-3.70%) |
Aug 14, 2025 | 13.94 | 14.27 | 13.56 | 13.79 | 1,014,614 | -0.29(-2.06%) |
Aug 13, 2025 | 13.45 | 14.15 | 13.31 | 14.08 | 1,756,839 | +0.65(+4.84%) |
Aug 12, 2025 | 11.98 | 13.66 | 11.75 | 13.43 | 4,024,401 | +3.50(+35.25%) |
Aug 11, 2025 | 9.750 | 10.27 | 9.723 | 9.930 | 1,490,830 | +0.29(+3.01%) |
Aug 08, 2025 | 9.570 | 9.890 | 9.310 | 9.640 | 588,172 | -0.06(-0.62%) |
Aug 07, 2025 | 9.690 | 9.865 | 9.580 | 9.700 | 553,897 | -0.04(-0.41%) |
Aug 06, 2025 | 9.820 | 9.870 | 9.640 | 9.740 | 445,751 | -0.05(-0.51%) |
Aug 05, 2025 | 10.01 | 10.03 | 9.720 | 9.790 | 976,873 | -0.18(-1.81%) |
Aug 04, 2025 | 10.05 | 10.06 | 9.910 | 9.970 | 306,931 | +0.09(+0.91%) |
Aug 01, 2025 | 9.930 | 10.00 | 9.690 | 9.880 | 951,702 | -0.24(-2.37%) |
Jul 31, 2025 | 10.00 | 10.37 | 10.00 | 10.12 | 791,748 | +0.00(+0.00%) |
Jul 30, 2025 | 10.41 | 10.65 | 10.01 | 10.12 | 851,764 | -0.39(-3.71%) |
Jul 29, 2025 | 10.64 | 11.02 | 10.49 | 10.51 | 954,712 | -0.05(-0.47%) |
Jul 28, 2025 | 10.44 | 10.67 | 10.32 | 10.56 | 449,092 | +0.14(+1.34%) |
Jul 25, 2025 | 10.25 | 10.44 | 10.18 | 10.42 | 390,315 | +0.16(+1.56%) |
Jul 24, 2025 | 10.53 | 10.59 | 10.24 | 10.26 | 535,040 | -0.36(-3.39%) |
Jul 23, 2025 | 10.35 | 10.65 | 10.20 | 10.62 | 436,302 | +0.35(+3.41%) |
Jul 22, 2025 | 10.40 | 10.45 | 10.23 | 10.27 | 540,207 | -0.11(-1.06%) |
Jul 21, 2025 | 10.61 | 10.70 | 10.38 | 10.38 | 921,550 | -0.20(-1.89%) |
Jul 18, 2025 | 10.74 | 10.75 | 10.57 | 10.58 | 838,297 | -0.11(-1.03%) |
Jul 17, 2025 | 10.68 | 10.81 | 10.60 | 10.69 | 866,869 | +0.01(+0.09%) |
Jul 16, 2025 | 10.80 | 10.82 | 10.56 | 10.68 | 908,168 | +0.01(+0.09%) |
Jul 15, 2025 | 10.66 | 10.86 | 10.64 | 10.67 | 634,513 | +0.08(+0.76%) |
Jul 14, 2025 | 10.64 | 10.79 | 10.59 | 10.59 | 550,843 | -0.10(-0.94%) |
Jul 11, 2025 | 10.70 | 10.86 | 10.62 | 10.69 | 1,207,088 | -0.04(-0.37%) |
Jul 10, 2025 | 10.60 | 10.87 | 10.60 | 10.73 | 886,472 | +0.14(+1.32%) |
Jul 09, 2025 | 10.96 | 10.96 | 10.30 | 10.59 | 422,594 | -0.27(-2.49%) |
Jul 08, 2025 | 11.12 | 11.25 | 10.84 | 10.86 | 393,991 | -0.26(-2.34%) |
Jul 07, 2025 | 11.01 | 11.17 | 10.93 | 11.12 | 443,054 | -0.01(-0.09%) |
Jul 03, 2025 | 11.25 | 11.31 | 11.05 | 11.13 | 198,995 | -0.14(-1.24%) |
Jul 02, 2025 | 11.00 | 11.32 | 10.90 | 11.27 | 930,722 | +0.32(+2.92%) |