Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 14.60 | 14.62 | 14.42 | 14.45 | 3,377,358 | +0.10(+0.70%) |
Aug 28, 2025 | 14.44 | 14.55 | 14.30 | 14.35 | 6,442,806 | +0.05(+0.35%) |
Aug 27, 2025 | 14.33 | 14.37 | 14.24 | 14.30 | 2,115,861 | -0.10(-0.69%) |
Aug 26, 2025 | 14.29 | 14.46 | 14.28 | 14.40 | 1,804,953 | +0.16(+1.12%) |
Aug 25, 2025 | 14.25 | 14.32 | 14.19 | 14.24 | 1,373,442 | +0.00(+0.00%) |
Aug 22, 2025 | 14.07 | 14.28 | 14.05 | 14.24 | 1,303,126 | +0.20(+1.42%) |
Aug 21, 2025 | 13.95 | 14.08 | 13.90 | 14.04 | 1,346,674 | +0.19(+1.37%) |
Aug 20, 2025 | 14.24 | 14.27 | 13.82 | 13.85 | 3,036,375 | -0.51(-3.55%) |
Aug 19, 2025 | 14.45 | 14.48 | 14.34 | 14.36 | 1,608,794 | -0.42(-2.84%) |
Aug 18, 2025 | 14.71 | 14.84 | 14.64 | 14.78 | 1,391,035 | +0.07(+0.48%) |
Aug 15, 2025 | 14.75 | 14.83 | 14.66 | 14.71 | 3,752,066 | -0.42(-2.78%) |
Aug 14, 2025 | 15.08 | 15.16 | 15.03 | 15.13 | 1,666,374 | +0.26(+1.75%) |
Aug 13, 2025 | 15.00 | 15.00 | 14.78 | 14.87 | 1,278,463 | -0.04(-0.27%) |
Aug 12, 2025 | 14.82 | 14.95 | 14.72 | 14.91 | 2,412,262 | +0.30(+2.06%) |
Aug 11, 2025 | 14.55 | 14.72 | 14.52 | 14.61 | 1,638,550 | +0.01(+0.07%) |
Aug 08, 2025 | 14.57 | 14.67 | 14.48 | 14.60 | 1,410,009 | +0.03(+0.20%) |
Aug 07, 2025 | 14.66 | 14.70 | 14.52 | 14.57 | 1,891,510 | -0.13(-0.87%) |
Aug 06, 2025 | 14.51 | 14.73 | 14.47 | 14.70 | 1,433,370 | +0.24(+1.64%) |
Aug 05, 2025 | 14.55 | 14.56 | 14.32 | 14.46 | 1,292,436 | -0.11(-0.75%) |
Aug 04, 2025 | 14.57 | 14.60 | 14.45 | 14.57 | 1,863,111 | +0.28(+1.95%) |
Aug 01, 2025 | 14.01 | 14.32 | 13.84 | 14.29 | 2,743,443 | +0.18(+1.28%) |
Jul 31, 2025 | 14.49 | 14.49 | 14.04 | 14.11 | 4,125,129 | +0.91(+6.89%) |
Jul 30, 2025 | 13.39 | 13.40 | 13.06 | 13.20 | 4,181,091 | -0.25(-1.86%) |
Jul 29, 2025 | 13.45 | 13.55 | 13.40 | 13.45 | 3,730,313 | +0.23(+1.74%) |
Jul 28, 2025 | 13.39 | 13.40 | 13.20 | 13.22 | 2,357,868 | -0.09(-0.68%) |
Jul 25, 2025 | 13.32 | 13.36 | 13.25 | 13.31 | 3,286,721 | -0.19(-1.41%) |
Jul 24, 2025 | 13.56 | 13.58 | 13.42 | 13.50 | 2,113,764 | -0.16(-1.17%) |
Jul 23, 2025 | 13.40 | 13.67 | 13.39 | 13.66 | 2,378,749 | +0.25(+1.86%) |
Jul 22, 2025 | 13.47 | 13.48 | 13.21 | 13.41 | 2,723,256 | -0.18(-1.32%) |
Jul 21, 2025 | 13.60 | 13.69 | 13.52 | 13.59 | 2,348,465 | -0.08(-0.59%) |
Jul 18, 2025 | 13.62 | 13.69 | 13.57 | 13.67 | 2,429,127 | -0.06(-0.44%) |
Jul 17, 2025 | 13.55 | 13.73 | 13.52 | 13.73 | 2,040,095 | +0.23(+1.70%) |
Jul 16, 2025 | 13.46 | 13.50 | 13.42 | 13.50 | 1,823,038 | +0.07(+0.52%) |
Jul 15, 2025 | 13.50 | 13.51 | 13.37 | 13.43 | 3,061,660 | -0.20(-1.44%) |
Jul 14, 2025 | 13.46 | 13.64 | 13.46 | 13.63 | 2,778,223 | +0.20(+1.46%) |
Jul 11, 2025 | 13.47 | 13.52 | 13.40 | 13.43 | 2,991,091 | -0.05(-0.37%) |
Jul 10, 2025 | 13.47 | 13.56 | 13.37 | 13.48 | 2,694,593 | -0.18(-1.32%) |
Jul 09, 2025 | 13.43 | 13.66 | 13.42 | 13.66 | 2,339,630 | +0.36(+2.71%) |
Jul 08, 2025 | 13.33 | 13.37 | 13.18 | 13.30 | 2,014,628 | -0.03(-0.23%) |
Jul 07, 2025 | 13.44 | 13.52 | 13.28 | 13.33 | 2,068,508 | +0.15(+1.12%) |
Jul 03, 2025 | 13.00 | 13.22 | 13.00 | 13.18 | 2,073,397 | +0.18(+1.40%) |
Jul 02, 2025 | 12.88 | 13.04 | 12.78 | 13.00 | 2,780,163 | -0.07(-0.51%) |
Jul 01, 2025 | 13.19 | 13.31 | 12.95 | 13.07 | 2,532,104 | -0.31(-2.34%) |
Jun 30, 2025 | 13.37 | 13.45 | 13.32 | 13.38 | 3,767,408 | +0.12(+0.90%) |
Jun 27, 2025 | 13.15 | 13.29 | 13.06 | 13.26 | 2,882,551 | +0.22(+1.69%) |
Jun 26, 2025 | 12.85 | 13.07 | 12.84 | 13.04 | 3,085,329 | +0.27(+2.11%) |
Jun 25, 2025 | 12.64 | 12.81 | 12.61 | 12.77 | 2,589,460 | +0.24(+1.96%) |
Jun 24, 2025 | 12.42 | 12.53 | 12.36 | 12.53 | 2,548,569 | +0.35(+2.83%) |
Jun 23, 2025 | 11.91 | 12.19 | 11.88 | 12.18 | 2,400,852 | +0.06(+0.51%) |
Jun 20, 2025 | 12.22 | 12.23 | 12.08 | 12.12 | 1,944,151 | +0.01(+0.07%) |
Jun 18, 2025 | 12.20 | 12.26 | 12.10 | 12.11 | 1,676,126 | -0.05(-0.41%) |
Jun 17, 2025 | 12.15 | 12.25 | 12.10 | 12.16 | 1,826,113 | +0.01(+0.08%) |
Jun 16, 2025 | 12.10 | 12.18 | 12.07 | 12.15 | 1,494,422 | +0.20(+1.67%) |
Jun 13, 2025 | 12.02 | 12.05 | 11.88 | 11.95 | 2,046,955 | -0.20(-1.65%) |
Jun 12, 2025 | 12.17 | 12.24 | 12.14 | 12.15 | 3,044,023 | -0.05(-0.41%) |
Jun 11, 2025 | 12.22 | 12.30 | 12.14 | 12.20 | 2,131,791 | +0.25(+2.09%) |
Jun 10, 2025 | 12.45 | 12.47 | 11.90 | 11.95 | 7,243,895 | -0.27(-2.21%) |
Jun 09, 2025 | 12.07 | 12.30 | 12.07 | 12.22 | 12,371,415 | +0.08(+0.66%) |
Jun 06, 2025 | 11.96 | 12.20 | 11.95 | 12.14 | 3,954,610 | +0.15(+1.25%) |
Jun 05, 2025 | 12.15 | 12.19 | 11.92 | 11.99 | 3,906,048 | -0.21(-1.72%) |
Jun 04, 2025 | 12.26 | 12.31 | 12.20 | 12.20 | 2,574,895 | -0.06(-0.49%) |
Jun 03, 2025 | 12.13 | 12.29 | 12.11 | 12.26 | 4,091,760 | +0.29(+2.42%) |