Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 16.82 | 17.27 | 16.71 | 17.14 | 1,384,907 | +0.46(+2.76%) |
Sep 12, 2025 | 16.77 | 16.90 | 16.60 | 16.68 | 923,499 | -0.05(-0.30%) |
Sep 11, 2025 | 16.31 | 16.75 | 16.25 | 16.73 | 942,638 | +0.51(+3.14%) |
Sep 10, 2025 | 16.45 | 16.72 | 16.17 | 16.22 | 1,095,029 | -0.26(-1.58%) |
Sep 09, 2025 | 16.50 | 16.60 | 16.24 | 16.48 | 829,258 | -0.02(-0.12%) |
Sep 08, 2025 | 16.63 | 16.67 | 16.27 | 16.50 | 1,343,339 | -0.10(-0.60%) |
Sep 05, 2025 | 16.82 | 16.99 | 16.25 | 16.60 | 1,310,529 | -0.09(-0.54%) |
Sep 04, 2025 | 16.43 | 16.74 | 16.37 | 16.69 | 778,889 | +0.33(+2.02%) |
Sep 03, 2025 | 16.50 | 16.75 | 16.21 | 16.36 | 1,402,323 | -0.26(-1.56%) |
Sep 02, 2025 | 16.60 | 16.86 | 16.32 | 16.62 | 2,120,422 | -0.56(-3.26%) |
Aug 29, 2025 | 17.25 | 17.49 | 17.10 | 17.18 | 1,487,082 | -0.07(-0.41%) |
Aug 28, 2025 | 16.91 | 17.44 | 16.84 | 17.25 | 1,461,757 | +0.44(+2.62%) |
Aug 27, 2025 | 16.50 | 16.91 | 16.46 | 16.81 | 2,175,678 | +0.26(+1.57%) |
Aug 26, 2025 | 16.44 | 16.76 | 16.30 | 16.55 | 1,344,772 | +0.04(+0.24%) |
Aug 25, 2025 | 16.18 | 16.66 | 16.12 | 16.51 | 1,218,276 | +0.20(+1.23%) |
Aug 22, 2025 | 15.37 | 16.61 | 15.19 | 16.31 | 2,389,368 | +0.95(+6.18%) |
Aug 21, 2025 | 14.99 | 15.47 | 14.82 | 15.36 | 1,377,501 | +0.18(+1.19%) |
Aug 20, 2025 | 15.11 | 15.19 | 14.61 | 15.18 | 1,508,785 | -0.04(-0.26%) |
Aug 19, 2025 | 15.92 | 16.16 | 15.20 | 15.22 | 1,946,417 | -0.72(-4.52%) |
Aug 18, 2025 | 15.45 | 15.95 | 15.41 | 15.94 | 1,990,447 | +0.44(+2.84%) |
Aug 15, 2025 | 15.54 | 15.54 | 15.14 | 15.50 | 937,557 | -0.02(-0.13%) |
Aug 14, 2025 | 15.36 | 15.62 | 15.28 | 15.52 | 1,041,042 | -0.25(-1.59%) |
Aug 13, 2025 | 15.56 | 15.78 | 15.41 | 15.77 | 1,158,620 | +0.31(+2.01%) |
Aug 12, 2025 | 15.09 | 15.55 | 15.00 | 15.46 | 1,185,292 | +0.60(+4.04%) |
Aug 11, 2025 | 15.05 | 15.16 | 14.80 | 14.86 | 1,262,508 | -0.13(-0.87%) |
Aug 08, 2025 | 15.57 | 15.57 | 14.97 | 14.99 | 1,209,439 | -0.31(-2.03%) |
Aug 07, 2025 | 15.85 | 15.91 | 15.09 | 15.30 | 1,875,264 | -0.39(-2.49%) |
Aug 06, 2025 | 15.93 | 15.99 | 15.58 | 15.69 | 1,752,712 | -0.19(-1.20%) |
Aug 05, 2025 | 16.34 | 16.35 | 15.57 | 15.88 | 1,844,090 | -0.17(-1.06%) |
Aug 04, 2025 | 15.54 | 16.25 | 15.00 | 16.05 | 2,952,509 | +0.46(+2.95%) |
Aug 01, 2025 | 15.24 | 15.73 | 14.66 | 15.59 | 4,148,150 | +0.00(+0.00%) |
Jul 31, 2025 | 15.80 | 16.21 | 15.45 | 15.59 | 4,570,946 | -0.30(-1.89%) |
Jul 30, 2025 | 16.70 | 17.24 | 14.90 | 15.89 | 10,107,645 | +2.78(+21.21%) |
Jul 29, 2025 | 13.15 | 13.60 | 13.00 | 13.11 | 4,740,905 | +0.16(+1.24%) |
Jul 28, 2025 | 12.91 | 13.01 | 12.84 | 12.95 | 1,511,469 | +0.12(+0.94%) |
Jul 25, 2025 | 13.23 | 13.23 | 12.64 | 12.83 | 1,535,501 | -0.34(-2.58%) |
Jul 24, 2025 | 13.35 | 13.42 | 13.17 | 13.17 | 1,804,339 | -0.24(-1.79%) |
Jul 23, 2025 | 13.10 | 13.41 | 12.94 | 13.41 | 1,448,141 | +0.44(+3.39%) |
Jul 22, 2025 | 12.80 | 13.12 | 12.63 | 12.97 | 1,669,961 | +0.16(+1.25%) |
Jul 21, 2025 | 13.09 | 13.20 | 12.78 | 12.81 | 2,056,991 | -0.23(-1.76%) |
Jul 18, 2025 | 13.07 | 13.17 | 12.73 | 13.04 | 1,623,571 | +0.01(+0.08%) |
Jul 17, 2025 | 12.64 | 13.13 | 12.61 | 13.03 | 2,246,531 | +0.37(+2.92%) |
Jul 16, 2025 | 12.63 | 12.66 | 12.25 | 12.66 | 1,143,387 | +0.24(+1.93%) |
Jul 15, 2025 | 12.71 | 12.83 | 12.41 | 12.42 | 1,494,658 | -0.28(-2.20%) |
Jul 14, 2025 | 12.69 | 12.81 | 12.45 | 12.70 | 1,488,286 | +0.00(+0.00%) |
Jul 11, 2025 | 12.65 | 12.90 | 12.61 | 12.70 | 1,879,615 | +0.01(+0.08%) |
Jul 10, 2025 | 12.54 | 12.80 | 12.46 | 12.69 | 1,304,644 | +0.19(+1.52%) |
Jul 09, 2025 | 12.51 | 12.68 | 12.41 | 12.50 | 1,364,096 | +0.10(+0.81%) |
Jul 08, 2025 | 12.37 | 12.61 | 12.36 | 12.40 | 1,166,627 | +0.15(+1.22%) |
Jul 07, 2025 | 12.43 | 12.52 | 12.17 | 12.25 | 1,031,593 | -0.32(-2.55%) |
Jul 03, 2025 | 12.60 | 12.63 | 12.49 | 12.57 | 776,052 | +0.12(+0.96%) |
Jul 02, 2025 | 12.21 | 12.58 | 12.14 | 12.45 | 1,138,429 | +0.18(+1.47%) |