Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 10.12 | 10.16 | 10.11 | 10.14 | 5,352,684 | +0.09(+0.90%) |
Sep 12, 2025 | 9.910 | 10.06 | 9.890 | 10.05 | 3,873,149 | -0.03(-0.30%) |
Sep 11, 2025 | 10.00 | 10.09 | 9.980 | 10.08 | 3,051,058 | +0.13(+1.31%) |
Sep 10, 2025 | 9.920 | 9.990 | 9.915 | 9.950 | 6,487,104 | +0.15(+1.53%) |
Sep 09, 2025 | 9.670 | 9.830 | 9.660 | 9.800 | 6,663,991 | +0.04(+0.41%) |
Sep 08, 2025 | 9.660 | 9.790 | 9.660 | 9.760 | 3,572,687 | +0.23(+2.41%) |
Sep 05, 2025 | 9.640 | 9.650 | 9.481 | 9.530 | 3,061,057 | -0.05(-0.52%) |
Sep 04, 2025 | 9.510 | 9.610 | 9.450 | 9.580 | 2,995,207 | +0.14(+1.48%) |
Sep 03, 2025 | 9.400 | 9.460 | 9.380 | 9.440 | 2,014,438 | +0.00(+0.00%) |
Sep 02, 2025 | 9.360 | 9.460 | 9.310 | 9.440 | 2,948,447 | -0.09(-0.94%) |
Aug 29, 2025 | 9.530 | 9.580 | 9.500 | 9.530 | 5,580,141 | -0.14(-1.45%) |
Aug 28, 2025 | 9.600 | 9.670 | 9.565 | 9.670 | 6,192,205 | +0.30(+3.20%) |
Aug 27, 2025 | 9.380 | 9.410 | 9.310 | 9.370 | 3,983,905 | -0.20(-2.09%) |
Aug 26, 2025 | 9.540 | 9.590 | 9.500 | 9.570 | 1,912,498 | -0.03(-0.31%) |
Aug 25, 2025 | 9.730 | 9.790 | 9.600 | 9.600 | 2,634,662 | -0.19(-1.94%) |
Aug 22, 2025 | 9.600 | 9.820 | 9.600 | 9.790 | 6,082,623 | +0.22(+2.30%) |
Aug 21, 2025 | 9.550 | 9.600 | 9.514 | 9.570 | 1,665,322 | +0.04(+0.42%) |
Aug 20, 2025 | 9.500 | 9.560 | 9.450 | 9.530 | 3,252,771 | +0.01(+0.11%) |
Aug 19, 2025 | 9.690 | 9.700 | 9.510 | 9.520 | 3,347,664 | -0.06(-0.63%) |
Aug 18, 2025 | 9.540 | 9.590 | 9.530 | 9.580 | 2,376,916 | -0.06(-0.62%) |
Aug 15, 2025 | 9.670 | 9.700 | 9.630 | 9.640 | 2,653,453 | +0.02(+0.21%) |
Aug 14, 2025 | 9.530 | 9.620 | 9.512 | 9.620 | 3,182,423 | +0.09(+0.94%) |
Aug 13, 2025 | 9.530 | 9.568 | 9.495 | 9.530 | 3,966,259 | +0.14(+1.49%) |
Aug 12, 2025 | 9.350 | 9.420 | 9.330 | 9.390 | 2,855,578 | +0.07(+0.75%) |
Aug 11, 2025 | 9.230 | 9.350 | 9.210 | 9.320 | 4,139,465 | +0.01(+0.11%) |
Aug 08, 2025 | 9.190 | 9.320 | 9.150 | 9.310 | 5,192,583 | +0.23(+2.53%) |
Aug 07, 2025 | 9.060 | 9.090 | 8.990 | 9.080 | 4,525,619 | +0.21(+2.37%) |
Aug 06, 2025 | 8.840 | 8.900 | 8.825 | 8.870 | 3,572,456 | +0.17(+1.95%) |
Aug 05, 2025 | 8.710 | 8.760 | 8.630 | 8.700 | 7,093,411 | +0.03(+0.35%) |
Aug 04, 2025 | 8.640 | 8.700 | 8.620 | 8.670 | 6,316,411 | +0.27(+3.21%) |
Aug 01, 2025 | 8.400 | 8.410 | 8.290 | 8.400 | 5,672,113 | -0.21(-2.44%) |
Jul 31, 2025 | 8.650 | 8.650 | 8.570 | 8.610 | 5,051,686 | -0.14(-1.60%) |
Jul 30, 2025 | 8.710 | 8.840 | 8.685 | 8.750 | 5,132,490 | -0.17(-1.91%) |
Jul 29, 2025 | 8.950 | 8.970 | 8.870 | 8.920 | 3,800,528 | +0.17(+1.94%) |
Jul 28, 2025 | 8.930 | 8.930 | 8.690 | 8.750 | 10,556,763 | -0.22(-2.45%) |
Jul 25, 2025 | 8.910 | 8.980 | 8.863 | 8.970 | 3,197,022 | +0.09(+1.01%) |
Jul 24, 2025 | 8.900 | 8.950 | 8.880 | 8.880 | 3,840,030 | +0.00(+0.00%) |
Jul 23, 2025 | 8.620 | 8.900 | 8.600 | 8.880 | 5,090,373 | +0.39(+4.59%) |
Jul 22, 2025 | 8.460 | 8.500 | 8.385 | 8.490 | 3,485,872 | +0.00(+0.00%) |
Jul 21, 2025 | 8.420 | 8.575 | 8.420 | 8.490 | 5,206,207 | +0.05(+0.59%) |
Jul 18, 2025 | 8.510 | 8.510 | 8.400 | 8.440 | 4,849,171 | -0.07(-0.82%) |
Jul 17, 2025 | 8.400 | 8.510 | 8.390 | 8.510 | 3,694,745 | +0.06(+0.71%) |
Jul 16, 2025 | 8.380 | 8.490 | 8.360 | 8.450 | 10,577,360 | +0.14(+1.68%) |
Jul 15, 2025 | 8.370 | 8.370 | 8.280 | 8.310 | 6,250,217 | -0.18(-2.12%) |
Jul 14, 2025 | 8.430 | 8.540 | 8.424 | 8.490 | 12,476,520 | +0.06(+0.71%) |
Jul 11, 2025 | 8.460 | 8.470 | 8.410 | 8.430 | 6,904,631 | -0.15(-1.75%) |
Jul 10, 2025 | 8.670 | 8.695 | 8.550 | 8.580 | 4,960,697 | -0.30(-3.38%) |
Jul 09, 2025 | 8.800 | 8.900 | 8.770 | 8.880 | 10,196,032 | +0.19(+2.19%) |
Jul 08, 2025 | 8.610 | 8.740 | 8.590 | 8.690 | 7,806,232 | +0.16(+1.88%) |
Jul 07, 2025 | 8.490 | 8.590 | 8.470 | 8.530 | 14,293,044 | -0.02(-0.23%) |
Jul 03, 2025 | 8.480 | 8.550 | 8.465 | 8.550 | 7,074,388 | +0.09(+1.06%) |
Jul 02, 2025 | 8.330 | 8.480 | 8.284 | 8.460 | 7,988,187 | +0.19(+2.30%) |