Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2025 | 15.68 | 16.09 | 15.66 | 15.98 | 232,446 | +0.30(+1.91%) |
Sep 08, 2025 | 15.91 | 15.96 | 15.64 | 15.68 | 289,615 | -0.21(-1.32%) |
Sep 05, 2025 | 16.08 | 16.23 | 15.82 | 15.89 | 245,046 | -0.18(-1.12%) |
Sep 04, 2025 | 15.98 | 16.36 | 15.89 | 16.07 | 399,967 | +0.05(+0.31%) |
Sep 03, 2025 | 16.31 | 16.32 | 15.85 | 16.02 | 371,053 | -0.29(-1.78%) |
Sep 02, 2025 | 17.79 | 17.80 | 16.02 | 16.31 | 802,841 | -1.54(-8.63%) |
Aug 29, 2025 | 17.46 | 17.88 | 17.36 | 17.85 | 294,646 | +0.41(+2.35%) |
Aug 28, 2025 | 17.16 | 17.44 | 17.00 | 17.44 | 280,176 | +0.35(+2.05%) |
Aug 27, 2025 | 17.20 | 17.32 | 17.07 | 17.09 | 174,373 | -0.12(-0.70%) |
Aug 26, 2025 | 17.19 | 17.25 | 17.04 | 17.21 | 178,999 | -0.03(-0.17%) |
Aug 25, 2025 | 17.51 | 17.60 | 17.24 | 17.24 | 162,289 | -0.27(-1.54%) |
Aug 22, 2025 | 17.19 | 17.59 | 17.19 | 17.51 | 173,524 | +0.32(+1.86%) |
Aug 21, 2025 | 17.40 | 17.41 | 17.16 | 17.19 | 137,399 | -0.20(-1.15%) |
Aug 20, 2025 | 17.55 | 17.67 | 17.37 | 17.39 | 147,300 | -0.18(-1.02%) |
Aug 19, 2025 | 17.62 | 17.85 | 17.35 | 17.57 | 221,095 | -0.01(-0.06%) |
Aug 18, 2025 | 17.80 | 17.86 | 17.52 | 17.58 | 138,553 | -0.22(-1.24%) |
Aug 15, 2025 | 17.44 | 17.93 | 17.43 | 17.80 | 202,906 | +0.38(+2.18%) |
Aug 14, 2025 | 17.42 | 17.55 | 17.31 | 17.42 | 130,819 | -0.06(-0.34%) |
Aug 13, 2025 | 17.58 | 17.60 | 17.30 | 17.48 | 179,394 | -0.10(-0.57%) |
Aug 12, 2025 | 17.75 | 17.83 | 17.55 | 17.58 | 122,396 | -0.12(-0.68%) |
Aug 11, 2025 | 17.68 | 17.77 | 17.44 | 17.70 | 170,496 | +0.20(+1.14%) |
Aug 08, 2025 | 18.05 | 18.05 | 17.47 | 17.50 | 166,921 | -0.50(-2.78%) |
Aug 07, 2025 | 18.05 | 18.05 | 17.73 | 18.00 | 182,361 | +0.02(+0.11%) |
Aug 06, 2025 | 18.03 | 18.03 | 17.60 | 17.98 | 140,312 | -0.03(-0.17%) |
Aug 05, 2025 | 17.84 | 18.03 | 17.64 | 18.01 | 187,500 | +0.26(+1.46%) |
Aug 04, 2025 | 17.72 | 17.98 | 17.62 | 17.75 | 114,493 | +0.18(+1.02%) |
Aug 01, 2025 | 17.41 | 17.65 | 17.23 | 17.57 | 143,580 | -0.02(-0.11%) |
Jul 31, 2025 | 17.61 | 17.75 | 17.34 | 17.59 | 199,615 | +0.00(+0.00%) |
Jul 30, 2025 | 17.32 | 17.60 | 17.21 | 17.59 | 170,131 | +0.34(+1.97%) |
Jul 29, 2025 | 17.54 | 17.54 | 17.06 | 17.25 | 175,845 | -0.18(-1.03%) |
Jul 28, 2025 | 17.44 | 17.56 | 17.10 | 17.43 | 162,330 | -0.02(-0.11%) |
Jul 25, 2025 | 17.98 | 17.98 | 17.45 | 17.45 | 170,106 | -0.51(-2.84%) |
Jul 24, 2025 | 18.15 | 18.15 | 17.87 | 17.96 | 187,980 | -0.21(-1.16%) |
Jul 23, 2025 | 18.09 | 18.18 | 17.86 | 18.17 | 203,343 | +0.16(+0.89%) |
Jul 22, 2025 | 17.66 | 18.08 | 17.51 | 18.01 | 258,707 | +0.35(+1.98%) |
Jul 21, 2025 | 17.71 | 17.88 | 17.59 | 17.66 | 162,252 | -0.01(-0.06%) |
Jul 18, 2025 | 17.66 | 17.87 | 17.58 | 17.67 | 126,408 | -0.09(-0.51%) |
Jul 17, 2025 | 17.78 | 18.02 | 17.64 | 17.76 | 175,362 | +0.11(+0.62%) |
Jul 16, 2025 | 17.77 | 17.77 | 17.44 | 17.65 | 212,020 | +0.02(+0.11%) |
Jul 15, 2025 | 17.90 | 17.90 | 17.61 | 17.63 | 248,006 | -0.26(-1.45%) |
Jul 14, 2025 | 17.58 | 17.97 | 17.37 | 17.89 | 258,541 | +0.31(+1.76%) |
Jul 11, 2025 | 17.71 | 17.71 | 17.41 | 17.58 | 218,084 | -0.13(-0.73%) |
Jul 10, 2025 | 17.67 | 18.01 | 17.54 | 17.71 | 295,252 | +0.04(+0.23%) |
Jul 09, 2025 | 17.12 | 17.69 | 16.85 | 17.67 | 293,643 | +0.65(+3.82%) |
Jul 08, 2025 | 17.39 | 17.45 | 16.98 | 17.02 | 542,459 | -0.30(-1.73%) |
Jul 07, 2025 | 17.44 | 17.62 | 17.08 | 17.32 | 241,220 | -0.18(-1.03%) |
Jul 03, 2025 | 17.42 | 17.51 | 17.06 | 17.50 | 161,645 | +0.05(+0.29%) |
Jul 02, 2025 | 17.01 | 17.46 | 16.67 | 17.45 | 345,747 | +0.46(+2.71%) |