Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 15.54 | 15.89 | 15.48 | 15.62 | 4,327,142 | +0.12(+0.77%) |
Sep 04, 2025 | 15.48 | 15.64 | 15.20 | 15.50 | 8,520,010 | -0.48(-3.00%) |
Sep 03, 2025 | 16.11 | 16.27 | 15.72 | 15.98 | 2,070,360 | -0.18(-1.11%) |
Sep 02, 2025 | 16.24 | 16.33 | 15.50 | 16.16 | 1,396,306 | -0.21(-1.28%) |
Aug 29, 2025 | 16.18 | 16.40 | 16.10 | 16.37 | 1,031,574 | +0.17(+1.05%) |
Aug 28, 2025 | 16.32 | 16.32 | 15.96 | 16.20 | 1,781,685 | -0.30(-1.82%) |
Aug 27, 2025 | 16.30 | 16.51 | 16.26 | 16.50 | 1,536,238 | +0.10(+0.61%) |
Aug 26, 2025 | 16.39 | 16.51 | 16.28 | 16.40 | 1,513,353 | +0.01(+0.06%) |
Aug 25, 2025 | 16.33 | 16.42 | 16.27 | 16.39 | 1,168,849 | -0.04(-0.24%) |
Aug 22, 2025 | 16.05 | 16.55 | 15.99 | 16.43 | 1,302,741 | +0.50(+3.14%) |
Aug 21, 2025 | 16.17 | 16.21 | 15.87 | 15.93 | 1,229,854 | -0.37(-2.27%) |
Aug 20, 2025 | 16.07 | 16.34 | 15.94 | 16.30 | 1,413,709 | +0.14(+0.87%) |
Aug 19, 2025 | 15.78 | 16.27 | 15.78 | 16.16 | 2,008,577 | +0.36(+2.28%) |
Aug 18, 2025 | 15.75 | 15.82 | 15.46 | 15.80 | 1,731,591 | +0.06(+0.38%) |
Aug 15, 2025 | 15.77 | 15.85 | 15.63 | 15.74 | 1,392,256 | -0.02(-0.13%) |
Aug 14, 2025 | 15.76 | 15.89 | 15.54 | 15.76 | 1,887,058 | +0.04(+0.25%) |
Aug 13, 2025 | 14.92 | 15.76 | 14.85 | 15.72 | 2,339,057 | +0.86(+5.79%) |
Aug 12, 2025 | 14.14 | 14.87 | 14.03 | 14.86 | 2,731,659 | +0.80(+5.69%) |
Aug 11, 2025 | 14.01 | 14.11 | 13.86 | 14.06 | 3,194,208 | +0.09(+0.64%) |
Aug 08, 2025 | 13.50 | 14.05 | 12.95 | 13.97 | 4,337,273 | +2.75(+24.51%) |
Aug 07, 2025 | 11.18 | 11.43 | 11.12 | 11.22 | 1,515,997 | +0.16(+1.45%) |
Aug 06, 2025 | 11.17 | 11.18 | 11.00 | 11.06 | 923,367 | -0.13(-1.16%) |
Aug 05, 2025 | 11.26 | 11.48 | 11.03 | 11.19 | 1,338,166 | -0.09(-0.80%) |
Aug 04, 2025 | 11.22 | 11.48 | 11.11 | 11.28 | 1,023,695 | +0.13(+1.17%) |
Aug 01, 2025 | 11.35 | 11.41 | 11.02 | 11.15 | 938,037 | -0.34(-2.96%) |
Jul 31, 2025 | 11.76 | 11.89 | 11.38 | 11.49 | 920,039 | -0.42(-3.57%) |
Jul 30, 2025 | 12.16 | 12.20 | 11.81 | 11.91 | 895,271 | -0.23(-1.85%) |
Jul 29, 2025 | 12.31 | 12.45 | 12.10 | 12.14 | 748,317 | -0.15(-1.22%) |
Jul 28, 2025 | 12.28 | 12.39 | 12.19 | 12.29 | 1,232,520 | -0.01(-0.08%) |
Jul 25, 2025 | 12.19 | 12.46 | 12.04 | 12.30 | 1,286,925 | +0.19(+1.57%) |
Jul 24, 2025 | 11.80 | 12.68 | 11.80 | 12.11 | 1,799,492 | +0.26(+2.19%) |
Jul 23, 2025 | 11.53 | 11.88 | 11.49 | 11.85 | 1,311,914 | +0.49(+4.31%) |
Jul 22, 2025 | 11.03 | 11.47 | 10.98 | 11.36 | 793,756 | +0.35(+3.18%) |
Jul 21, 2025 | 11.09 | 11.45 | 11.00 | 11.01 | 664,864 | -0.05(-0.45%) |
Jul 18, 2025 | 11.35 | 11.35 | 10.94 | 11.06 | 1,120,501 | -0.17(-1.51%) |
Jul 17, 2025 | 11.20 | 11.35 | 11.15 | 11.23 | 1,171,726 | +0.00(+0.00%) |
Jul 16, 2025 | 11.41 | 11.44 | 11.21 | 11.23 | 987,109 | -0.15(-1.32%) |
Jul 15, 2025 | 11.64 | 11.71 | 11.36 | 11.38 | 572,396 | -0.23(-1.98%) |
Jul 14, 2025 | 11.78 | 11.80 | 11.52 | 11.61 | 693,573 | -0.19(-1.61%) |
Jul 11, 2025 | 11.65 | 11.94 | 11.61 | 11.80 | 806,138 | -0.09(-0.76%) |
Jul 10, 2025 | 11.64 | 12.13 | 11.51 | 11.89 | 837,199 | +0.28(+2.41%) |
Jul 09, 2025 | 11.66 | 11.68 | 11.36 | 11.61 | 757,843 | +0.02(+0.17%) |
Jul 08, 2025 | 11.45 | 11.73 | 11.43 | 11.59 | 760,618 | +0.19(+1.67%) |
Jul 07, 2025 | 11.63 | 11.69 | 11.36 | 11.40 | 1,152,391 | -0.34(-2.94%) |
Jul 03, 2025 | 11.67 | 11.80 | 11.66 | 11.74 | 425,726 | +0.10(+0.90%) |
Jul 02, 2025 | 11.43 | 11.84 | 11.30 | 11.64 | 1,157,505 | +0.19(+1.66%) |