Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 18.30 | 18.34 | 17.99 | 18.00 | 2,239,805 | -0.37(-2.01%) |
Sep 11, 2025 | 18.51 | 18.51 | 18.34 | 18.37 | 2,139,255 | -0.16(-0.86%) |
Sep 10, 2025 | 18.50 | 18.61 | 18.36 | 18.53 | 2,529,946 | -0.38(-2.01%) |
Sep 09, 2025 | 18.66 | 19.03 | 18.64 | 18.91 | 2,746,823 | +0.13(+0.69%) |
Sep 08, 2025 | 18.74 | 18.82 | 18.63 | 18.78 | 2,273,711 | -0.09(-0.48%) |
Sep 05, 2025 | 18.62 | 19.11 | 18.55 | 18.87 | 2,689,790 | -0.28(-1.46%) |
Sep 04, 2025 | 18.98 | 19.25 | 18.98 | 19.15 | 2,630,585 | +0.41(+2.19%) |
Sep 03, 2025 | 18.88 | 18.92 | 18.66 | 18.74 | 2,652,209 | -0.23(-1.21%) |
Sep 02, 2025 | 19.23 | 19.29 | 18.79 | 18.97 | 3,309,940 | -0.49(-2.52%) |
Aug 29, 2025 | 19.08 | 19.50 | 19.07 | 19.46 | 2,603,350 | +0.65(+3.46%) |
Aug 28, 2025 | 18.63 | 18.81 | 18.58 | 18.81 | 1,156,148 | +0.02(+0.11%) |
Aug 27, 2025 | 18.91 | 18.97 | 18.69 | 18.79 | 1,495,402 | -0.15(-0.79%) |
Aug 26, 2025 | 19.16 | 19.24 | 18.93 | 18.94 | 2,148,813 | -0.05(-0.26%) |
Aug 25, 2025 | 18.86 | 19.04 | 18.65 | 18.99 | 2,893,150 | +0.90(+4.98%) |
Aug 22, 2025 | 18.81 | 18.88 | 17.95 | 18.09 | 3,259,889 | -0.74(-3.93%) |
Aug 21, 2025 | 18.66 | 18.88 | 18.53 | 18.83 | 2,388,014 | +0.35(+1.89%) |
Aug 20, 2025 | 18.63 | 18.82 | 18.46 | 18.48 | 2,363,379 | -0.20(-1.07%) |
Aug 19, 2025 | 18.26 | 18.76 | 18.23 | 18.68 | 2,992,879 | +0.52(+2.86%) |
Aug 18, 2025 | 18.25 | 18.40 | 18.09 | 18.16 | 1,922,924 | +0.11(+0.61%) |
Aug 15, 2025 | 17.80 | 18.08 | 17.80 | 18.05 | 2,581,269 | +0.17(+0.95%) |
Aug 14, 2025 | 17.85 | 18.00 | 17.68 | 17.88 | 5,129,758 | +0.69(+4.01%) |
Aug 13, 2025 | 17.52 | 17.61 | 17.18 | 17.19 | 3,766,839 | -0.47(-2.66%) |
Aug 12, 2025 | 17.74 | 17.83 | 17.59 | 17.66 | 2,012,177 | -0.12(-0.67%) |
Aug 11, 2025 | 17.69 | 17.83 | 17.49 | 17.78 | 2,589,901 | -0.38(-2.09%) |
Aug 08, 2025 | 18.10 | 18.26 | 18.02 | 18.16 | 1,817,127 | +0.18(+1.00%) |
Aug 07, 2025 | 18.15 | 18.28 | 17.95 | 17.98 | 2,060,791 | -0.36(-1.96%) |
Aug 06, 2025 | 18.57 | 18.63 | 18.26 | 18.34 | 1,878,131 | -0.26(-1.40%) |
Aug 05, 2025 | 18.53 | 18.78 | 18.46 | 18.60 | 2,270,696 | +0.19(+1.03%) |
Aug 04, 2025 | 18.52 | 18.56 | 18.25 | 18.41 | 1,986,010 | -0.29(-1.55%) |
Aug 01, 2025 | 18.32 | 18.71 | 18.28 | 18.70 | 3,502,371 | +0.58(+3.21%) |
Jul 31, 2025 | 17.88 | 18.12 | 17.77 | 18.12 | 2,236,982 | +0.04(+0.22%) |
Jul 30, 2025 | 17.96 | 18.26 | 17.76 | 18.08 | 2,025,554 | +0.11(+0.61%) |
Jul 29, 2025 | 17.72 | 18.06 | 17.72 | 17.97 | 1,782,162 | +0.09(+0.50%) |
Jul 28, 2025 | 17.78 | 17.98 | 17.69 | 17.88 | 2,713,975 | -0.17(-0.94%) |
Jul 25, 2025 | 18.13 | 18.30 | 18.00 | 18.05 | 1,597,214 | +0.34(+1.92%) |
Jul 24, 2025 | 17.75 | 17.88 | 17.61 | 17.71 | 1,105,545 | -0.08(-0.45%) |
Jul 23, 2025 | 17.85 | 17.96 | 17.75 | 17.79 | 1,360,580 | +0.14(+0.79%) |
Jul 22, 2025 | 17.67 | 17.92 | 17.50 | 17.65 | 2,344,714 | -0.41(-2.27%) |
Jul 21, 2025 | 17.83 | 18.07 | 17.68 | 18.06 | 1,507,242 | +0.10(+0.56%) |
Jul 18, 2025 | 17.73 | 17.99 | 17.65 | 17.96 | 2,625,159 | +0.27(+1.52%) |
Jul 17, 2025 | 17.86 | 17.91 | 17.56 | 17.69 | 2,530,389 | +0.04(+0.23%) |
Jul 16, 2025 | 17.73 | 17.82 | 17.55 | 17.65 | 3,711,306 | -0.44(-2.43%) |
Jul 15, 2025 | 17.90 | 18.19 | 17.78 | 18.09 | 2,623,479 | +0.50(+2.84%) |
Jul 14, 2025 | 17.30 | 17.69 | 17.24 | 17.59 | 3,199,370 | -0.26(-1.45%) |
Jul 11, 2025 | 17.92 | 18.07 | 17.81 | 17.85 | 2,068,925 | -0.77(-4.13%) |
Jul 10, 2025 | 19.00 | 19.09 | 18.51 | 18.62 | 2,079,848 | -0.25(-1.32%) |
Jul 09, 2025 | 19.26 | 19.47 | 18.82 | 18.87 | 1,161,826 | -0.53(-2.73%) |
Jul 08, 2025 | 19.39 | 19.55 | 19.32 | 19.40 | 792,789 | -0.13(-0.66%) |
Jul 07, 2025 | 19.46 | 19.64 | 19.42 | 19.53 | 1,057,381 | +0.23(+1.19%) |
Jul 03, 2025 | 19.27 | 19.34 | 19.05 | 19.30 | 839,560 | +0.10(+0.52%) |
Jul 02, 2025 | 19.65 | 19.67 | 19.19 | 19.20 | 1,836,475 | -0.87(-4.33%) |