Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2025 | 13.10 | 13.15 | 12.60 | 12.84 | 15,512,116 | -1.09(-7.82%) |
Sep 03, 2025 | 14.18 | 14.24 | 13.68 | 13.93 | 1,420,664 | -0.25(-1.76%) |
Sep 02, 2025 | 14.19 | 14.33 | 13.68 | 14.18 | 1,564,579 | -0.28(-1.94%) |
Aug 29, 2025 | 14.55 | 14.55 | 14.15 | 14.46 | 1,792,027 | -0.10(-0.69%) |
Aug 28, 2025 | 14.55 | 15.03 | 14.51 | 14.56 | 1,517,700 | +0.08(+0.55%) |
Aug 27, 2025 | 14.56 | 14.56 | 14.14 | 14.48 | 1,163,888 | -0.13(-0.89%) |
Aug 26, 2025 | 14.56 | 14.82 | 14.41 | 14.61 | 1,513,507 | -0.04(-0.27%) |
Aug 25, 2025 | 14.64 | 15.13 | 14.62 | 14.65 | 1,471,347 | +0.03(+0.21%) |
Aug 22, 2025 | 14.55 | 15.24 | 14.46 | 14.62 | 2,038,972 | +0.21(+1.42%) |
Aug 21, 2025 | 14.17 | 14.83 | 14.10 | 14.41 | 1,546,402 | +0.19(+1.37%) |
Aug 20, 2025 | 14.61 | 14.71 | 14.02 | 14.22 | 2,375,627 | -0.55(-3.72%) |
Aug 19, 2025 | 15.23 | 15.28 | 14.45 | 14.77 | 4,046,886 | -0.48(-3.15%) |
Aug 18, 2025 | 15.50 | 15.70 | 14.79 | 15.25 | 4,391,118 | -0.41(-2.62%) |
Aug 15, 2025 | 15.87 | 16.44 | 15.33 | 15.66 | 5,486,496 | +0.31(+2.02%) |
Aug 14, 2025 | 13.62 | 15.74 | 13.22 | 15.35 | 20,039,556 | +3.66(+31.31%) |
Aug 13, 2025 | 11.18 | 11.75 | 11.01 | 11.69 | 8,382,513 | +0.72(+6.56%) |
Aug 12, 2025 | 10.78 | 11.00 | 10.52 | 10.97 | 1,882,802 | +0.32(+3.00%) |
Aug 11, 2025 | 11.07 | 11.21 | 10.63 | 10.65 | 1,776,948 | -0.32(-2.92%) |
Aug 08, 2025 | 10.78 | 11.02 | 10.57 | 10.97 | 1,805,030 | +0.28(+2.62%) |
Aug 07, 2025 | 10.48 | 10.69 | 10.38 | 10.69 | 745,880 | +0.34(+3.29%) |
Aug 06, 2025 | 10.37 | 10.50 | 10.28 | 10.35 | 661,998 | +0.07(+0.73%) |
Aug 05, 2025 | 10.30 | 10.42 | 10.22 | 10.28 | 562,739 | -0.03(-0.24%) |
Aug 04, 2025 | 10.12 | 10.46 | 10.11 | 10.30 | 729,313 | +0.29(+2.90%) |
Aug 01, 2025 | 10.06 | 10.12 | 9.810 | 10.01 | 1,472,893 | -0.25(-2.44%) |
Jul 31, 2025 | 10.40 | 10.45 | 10.18 | 10.26 | 835,536 | -0.14(-1.35%) |
Jul 30, 2025 | 10.56 | 10.63 | 10.25 | 10.40 | 865,708 | -0.12(-1.14%) |
Jul 29, 2025 | 11.00 | 11.00 | 10.47 | 10.52 | 1,321,829 | -0.47(-4.28%) |
Jul 28, 2025 | 10.85 | 11.16 | 10.66 | 10.99 | 1,318,445 | +0.16(+1.48%) |
Jul 25, 2025 | 10.90 | 11.00 | 10.69 | 10.83 | 753,360 | +0.00(+0.00%) |
Jul 24, 2025 | 11.13 | 11.14 | 10.70 | 10.83 | 802,929 | -0.35(-3.13%) |
Jul 23, 2025 | 10.88 | 11.20 | 10.80 | 11.18 | 1,825,976 | +0.41(+3.81%) |
Jul 22, 2025 | 10.87 | 11.00 | 10.63 | 10.77 | 742,776 | -0.13(-1.19%) |
Jul 21, 2025 | 11.02 | 11.28 | 10.88 | 10.90 | 901,088 | +0.02(+0.18%) |
Jul 18, 2025 | 11.15 | 11.29 | 10.73 | 10.88 | 920,162 | -0.27(-2.42%) |
Jul 17, 2025 | 11.19 | 11.36 | 11.11 | 11.15 | 1,556,083 | -0.04(-0.36%) |
Jul 16, 2025 | 11.00 | 11.23 | 10.83 | 11.19 | 1,084,111 | +0.21(+1.91%) |
Jul 15, 2025 | 11.07 | 11.37 | 10.97 | 10.98 | 1,037,855 | -0.05(-0.45%) |
Jul 14, 2025 | 11.00 | 11.16 | 10.85 | 11.03 | 1,026,835 | +0.05(+0.46%) |
Jul 11, 2025 | 11.37 | 11.57 | 10.87 | 10.98 | 1,142,268 | -0.42(-3.68%) |
Jul 10, 2025 | 11.39 | 11.49 | 11.12 | 11.40 | 1,050,703 | +0.02(+0.18%) |
Jul 09, 2025 | 11.36 | 11.58 | 11.16 | 11.38 | 868,620 | +0.04(+0.35%) |
Jul 08, 2025 | 11.59 | 11.78 | 11.22 | 11.34 | 1,067,466 | -0.23(-1.99%) |
Jul 07, 2025 | 11.46 | 11.75 | 11.33 | 11.57 | 1,080,877 | +0.12(+1.05%) |
Jul 03, 2025 | 11.20 | 11.70 | 11.17 | 11.45 | 862,710 | +0.29(+2.60%) |
Jul 02, 2025 | 11.14 | 11.23 | 10.96 | 11.16 | 1,038,694 | -0.03(-0.27%) |