Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 18.62 | 18.64 | 18.52 | 18.58 | 441,247 | -0.18(-0.96%) |
Sep 11, 2025 | 18.53 | 18.76 | 18.53 | 18.76 | 303,859 | +0.22(+1.19%) |
Sep 10, 2025 | 18.64 | 18.68 | 18.51 | 18.54 | 238,858 | +0.02(+0.12%) |
Sep 09, 2025 | 18.51 | 18.58 | 18.43 | 18.52 | 413,524 | +0.46(+2.53%) |
Sep 08, 2025 | 18.04 | 18.18 | 18.01 | 18.06 | 882,630 | +0.00(+0.00%) |
Sep 05, 2025 | 18.08 | 18.13 | 17.89 | 18.06 | 799,828 | +0.49(+2.79%) |
Sep 04, 2025 | 17.41 | 17.58 | 17.37 | 17.57 | 423,903 | +0.04(+0.23%) |
Sep 03, 2025 | 17.55 | 17.64 | 17.45 | 17.53 | 543,393 | +0.21(+1.21%) |
Sep 02, 2025 | 17.09 | 17.34 | 17.09 | 17.32 | 510,636 | -0.16(-0.92%) |
Aug 29, 2025 | 17.57 | 17.61 | 17.39 | 17.48 | 372,589 | -0.09(-0.51%) |
Aug 28, 2025 | 17.59 | 17.63 | 17.48 | 17.57 | 374,449 | +0.29(+1.68%) |
Aug 27, 2025 | 17.17 | 17.33 | 17.14 | 17.28 | 398,571 | +0.58(+3.47%) |
Aug 26, 2025 | 16.75 | 16.77 | 16.61 | 16.70 | 454,409 | +0.03(+0.18%) |
Aug 25, 2025 | 16.86 | 16.90 | 16.65 | 16.67 | 357,764 | -0.28(-1.65%) |
Aug 22, 2025 | 16.65 | 17.04 | 16.65 | 16.95 | 366,896 | +0.45(+2.73%) |
Aug 21, 2025 | 16.58 | 16.61 | 16.47 | 16.50 | 304,130 | -0.25(-1.49%) |
Aug 20, 2025 | 16.71 | 16.80 | 16.68 | 16.75 | 356,069 | +0.06(+0.36%) |
Aug 19, 2025 | 16.71 | 16.82 | 16.66 | 16.69 | 379,135 | +0.41(+2.52%) |
Aug 18, 2025 | 16.19 | 16.31 | 16.19 | 16.28 | 553,021 | -0.08(-0.49%) |
Aug 15, 2025 | 16.33 | 16.36 | 16.26 | 16.36 | 655,321 | -0.02(-0.12%) |
Aug 14, 2025 | 16.22 | 16.39 | 16.22 | 16.38 | 477,258 | +0.06(+0.37%) |
Aug 13, 2025 | 16.16 | 16.35 | 16.14 | 16.32 | 393,268 | +0.21(+1.30%) |
Aug 12, 2025 | 15.82 | 16.14 | 15.77 | 16.11 | 419,351 | +0.11(+0.69%) |
Aug 11, 2025 | 16.07 | 16.12 | 15.91 | 16.00 | 505,933 | -0.30(-1.84%) |
Aug 08, 2025 | 16.23 | 16.36 | 16.21 | 16.30 | 412,161 | +0.03(+0.18%) |
Aug 07, 2025 | 16.34 | 16.35 | 16.17 | 16.27 | 556,540 | +0.17(+1.06%) |
Aug 06, 2025 | 16.07 | 16.17 | 16.02 | 16.10 | 326,174 | -0.16(-0.98%) |
Aug 05, 2025 | 16.22 | 16.38 | 16.20 | 16.26 | 441,517 | +0.01(+0.06%) |
Aug 04, 2025 | 16.23 | 16.29 | 16.15 | 16.25 | 508,177 | +0.39(+2.45%) |
Aug 01, 2025 | 15.74 | 15.94 | 15.58 | 15.86 | 694,242 | -0.40(-2.46%) |
Jul 31, 2025 | 16.49 | 16.50 | 16.26 | 16.26 | 517,128 | -0.53(-3.16%) |
Jul 30, 2025 | 16.87 | 16.95 | 16.77 | 16.79 | 587,775 | -0.32(-1.84%) |
Jul 29, 2025 | 17.12 | 17.23 | 16.98 | 17.11 | 1,054,694 | -0.04(-0.20%) |
Jul 28, 2025 | 17.28 | 17.29 | 17.08 | 17.14 | 860,511 | -0.39(-2.22%) |
Jul 25, 2025 | 17.28 | 17.54 | 17.23 | 17.53 | 249,174 | +0.11(+0.63%) |
Jul 24, 2025 | 17.53 | 17.63 | 17.41 | 17.42 | 480,857 | -0.66(-3.65%) |
Jul 23, 2025 | 17.82 | 18.12 | 17.75 | 18.08 | 728,633 | +0.45(+2.55%) |
Jul 22, 2025 | 17.63 | 17.67 | 17.48 | 17.63 | 660,307 | +0.26(+1.50%) |
Jul 21, 2025 | 17.49 | 17.58 | 17.37 | 17.37 | 958,392 | -0.18(-1.03%) |
Jul 18, 2025 | 17.89 | 17.89 | 17.53 | 17.55 | 785,718 | -0.42(-2.34%) |
Jul 17, 2025 | 18.12 | 18.12 | 17.82 | 17.97 | 386,046 | -0.83(-4.41%) |
Jul 16, 2025 | 18.41 | 18.84 | 18.40 | 18.80 | 342,076 | +0.35(+1.90%) |
Jul 15, 2025 | 18.51 | 18.51 | 18.34 | 18.45 | 493,283 | -0.01(-0.05%) |
Jul 14, 2025 | 18.36 | 18.50 | 18.33 | 18.46 | 235,546 | -0.17(-0.91%) |
Jul 11, 2025 | 18.65 | 18.68 | 18.57 | 18.63 | 427,028 | -0.32(-1.66%) |
Jul 10, 2025 | 18.98 | 19.02 | 18.86 | 18.95 | 1,340,836 | +0.02(+0.08%) |
Jul 09, 2025 | 18.98 | 18.98 | 18.80 | 18.93 | 413,882 | -0.05(-0.26%) |
Jul 08, 2025 | 18.77 | 19.03 | 18.73 | 18.98 | 1,482,905 | +0.18(+0.96%) |
Jul 07, 2025 | 18.71 | 18.94 | 18.70 | 18.80 | 474,532 | -0.08(-0.42%) |
Jul 03, 2025 | 18.79 | 18.97 | 18.79 | 18.88 | 250,471 | -0.19(-0.97%) |
Jul 02, 2025 | 18.97 | 19.12 | 18.85 | 19.07 | 320,505 | +0.21(+1.09%) |