Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2025 | 17.29 | 17.43 | 16.17 | 16.76 | 504,011 | -0.43(-2.50%) |
Sep 03, 2025 | 16.76 | 17.70 | 16.68 | 17.19 | 371,016 | +0.49(+2.93%) |
Sep 02, 2025 | 17.00 | 17.52 | 16.67 | 16.70 | 310,500 | -0.31(-1.82%) |
Aug 29, 2025 | 17.03 | 17.36 | 16.64 | 17.01 | 523,403 | -0.29(-1.68%) |
Aug 28, 2025 | 17.10 | 18.32 | 17.00 | 17.30 | 559,988 | +0.01(+0.06%) |
Aug 27, 2025 | 17.58 | 17.94 | 17.23 | 17.29 | 230,328 | -0.25(-1.43%) |
Aug 26, 2025 | 17.74 | 17.80 | 17.30 | 17.54 | 322,794 | -0.17(-0.96%) |
Aug 25, 2025 | 18.49 | 18.77 | 17.68 | 17.71 | 487,207 | -0.80(-4.32%) |
Aug 22, 2025 | 17.53 | 19.00 | 17.39 | 18.51 | 505,291 | +1.03(+5.89%) |
Aug 21, 2025 | 17.05 | 17.62 | 16.81 | 17.48 | 604,236 | +0.12(+0.69%) |
Aug 20, 2025 | 17.00 | 17.68 | 16.89 | 17.36 | 563,717 | +0.35(+2.06%) |
Aug 19, 2025 | 17.92 | 18.09 | 16.71 | 17.01 | 823,302 | -0.90(-5.03%) |
Aug 18, 2025 | 19.45 | 19.69 | 17.88 | 17.91 | 1,055,893 | -1.57(-8.06%) |
Aug 15, 2025 | 19.21 | 19.79 | 18.81 | 19.48 | 994,178 | +0.25(+1.30%) |
Aug 14, 2025 | 18.92 | 19.99 | 18.68 | 19.23 | 1,649,632 | +0.02(+0.10%) |
Aug 13, 2025 | 15.16 | 19.57 | 15.15 | 19.21 | 1,808,032 | +4.32(+29.01%) |
Aug 12, 2025 | 12.22 | 15.50 | 11.86 | 14.89 | 1,863,476 | +3.50(+30.73%) |
Aug 11, 2025 | 12.05 | 12.15 | 11.27 | 11.39 | 1,250,633 | -0.52(-4.37%) |
Aug 08, 2025 | 12.01 | 12.15 | 11.43 | 11.91 | 396,339 | -0.07(-0.58%) |
Aug 07, 2025 | 12.30 | 12.37 | 11.74 | 11.98 | 265,249 | -0.21(-1.76%) |
Aug 06, 2025 | 11.80 | 12.30 | 11.44 | 12.20 | 412,492 | +0.37(+3.09%) |
Aug 05, 2025 | 12.18 | 12.33 | 11.78 | 11.83 | 341,691 | -0.37(-3.03%) |
Aug 04, 2025 | 12.27 | 12.55 | 12.07 | 12.20 | 296,723 | -0.10(-0.81%) |
Aug 01, 2025 | 11.98 | 12.41 | 11.87 | 12.30 | 361,590 | +0.09(+0.74%) |
Jul 31, 2025 | 12.51 | 12.81 | 12.17 | 12.21 | 359,284 | -0.46(-3.63%) |
Jul 30, 2025 | 13.29 | 13.56 | 12.57 | 12.67 | 507,302 | -0.39(-2.99%) |
Jul 29, 2025 | 14.31 | 14.34 | 12.60 | 13.06 | 678,398 | -1.32(-9.18%) |
Jul 28, 2025 | 14.93 | 15.18 | 14.24 | 14.38 | 338,043 | -0.56(-3.75%) |
Jul 25, 2025 | 14.98 | 15.25 | 14.48 | 14.94 | 326,857 | -0.01(-0.07%) |
Jul 24, 2025 | 15.37 | 15.50 | 14.78 | 14.95 | 251,931 | -0.50(-3.24%) |
Jul 23, 2025 | 14.84 | 15.83 | 14.61 | 15.45 | 422,529 | +0.92(+6.33%) |
Jul 22, 2025 | 13.83 | 14.62 | 13.83 | 14.53 | 288,960 | +0.74(+5.37%) |
Jul 21, 2025 | 13.59 | 14.19 | 13.59 | 13.79 | 262,038 | +0.29(+2.15%) |
Jul 18, 2025 | 13.73 | 14.02 | 13.49 | 13.50 | 278,789 | -0.04(-0.30%) |
Jul 17, 2025 | 12.87 | 13.85 | 12.79 | 13.54 | 397,046 | +0.69(+5.37%) |
Jul 16, 2025 | 13.27 | 13.53 | 12.78 | 12.85 | 354,459 | -0.30(-2.28%) |
Jul 15, 2025 | 13.43 | 13.53 | 12.75 | 13.15 | 529,720 | -0.16(-1.20%) |
Jul 14, 2025 | 13.67 | 13.80 | 13.25 | 13.31 | 257,850 | -0.47(-3.41%) |
Jul 11, 2025 | 14.16 | 14.44 | 13.62 | 13.78 | 251,249 | -0.70(-4.83%) |
Jul 10, 2025 | 14.95 | 14.95 | 13.90 | 14.48 | 415,358 | -0.31(-2.10%) |
Jul 09, 2025 | 14.00 | 15.20 | 13.92 | 14.79 | 837,817 | +0.99(+7.17%) |
Jul 08, 2025 | 13.50 | 14.52 | 13.36 | 13.80 | 451,837 | +0.44(+3.29%) |
Jul 07, 2025 | 13.69 | 13.77 | 13.10 | 13.36 | 429,356 | -0.42(-3.05%) |
Jul 03, 2025 | 13.66 | 13.94 | 13.44 | 13.78 | 172,653 | +0.16(+1.17%) |
Jul 02, 2025 | 13.03 | 14.09 | 12.98 | 13.62 | 590,321 | +0.63(+4.85%) |