Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 08, 2025 | 15.84 | 16.32 | 15.65 | 15.96 | 1,387,847 | +0.14(+0.88%) |
Sep 05, 2025 | 15.26 | 15.85 | 15.04 | 15.82 | 1,079,808 | +0.62(+4.08%) |
Sep 04, 2025 | 13.99 | 15.30 | 13.72 | 15.20 | 1,323,644 | +1.04(+7.34%) |
Sep 03, 2025 | 14.29 | 14.78 | 14.14 | 14.16 | 1,418,434 | -0.13(-0.91%) |
Sep 02, 2025 | 13.47 | 14.30 | 13.47 | 14.29 | 1,140,264 | +0.83(+6.17%) |
Aug 29, 2025 | 13.50 | 13.78 | 13.23 | 13.46 | 436,472 | -0.05(-0.37%) |
Aug 28, 2025 | 13.65 | 13.96 | 13.38 | 13.51 | 416,522 | -0.08(-0.59%) |
Aug 27, 2025 | 13.17 | 13.62 | 13.12 | 13.59 | 342,039 | +0.43(+3.27%) |
Aug 26, 2025 | 12.90 | 13.20 | 12.90 | 13.16 | 886,100 | +0.17(+1.31%) |
Aug 25, 2025 | 13.42 | 13.65 | 12.98 | 12.99 | 543,290 | -0.42(-3.13%) |
Aug 22, 2025 | 13.12 | 13.53 | 12.87 | 13.41 | 590,122 | +0.45(+3.47%) |
Aug 21, 2025 | 12.83 | 13.04 | 12.68 | 12.96 | 396,887 | +0.05(+0.39%) |
Aug 20, 2025 | 12.81 | 12.98 | 12.30 | 12.91 | 577,212 | +0.10(+0.78%) |
Aug 19, 2025 | 13.38 | 13.38 | 12.66 | 12.81 | 595,438 | -0.53(-3.97%) |
Aug 18, 2025 | 12.89 | 13.52 | 12.81 | 13.34 | 1,002,511 | +0.46(+3.57%) |
Aug 15, 2025 | 13.00 | 13.25 | 12.80 | 12.88 | 732,268 | -0.07(-0.54%) |
Aug 14, 2025 | 12.48 | 13.14 | 12.41 | 12.95 | 931,862 | +0.36(+2.86%) |
Aug 13, 2025 | 12.26 | 12.80 | 12.19 | 12.59 | 753,390 | +0.34(+2.78%) |
Aug 12, 2025 | 12.55 | 12.78 | 12.18 | 12.25 | 480,988 | -0.26(-2.08%) |
Aug 11, 2025 | 12.37 | 12.53 | 12.25 | 12.51 | 449,800 | +0.10(+0.81%) |
Aug 08, 2025 | 12.55 | 12.81 | 12.19 | 12.41 | 585,153 | -0.25(-1.97%) |
Aug 07, 2025 | 12.84 | 12.87 | 12.41 | 12.66 | 645,879 | -0.11(-0.86%) |
Aug 06, 2025 | 12.96 | 13.04 | 12.51 | 12.77 | 656,550 | -0.28(-2.15%) |
Aug 05, 2025 | 13.30 | 13.35 | 12.85 | 13.05 | 701,667 | -0.26(-1.95%) |
Aug 04, 2025 | 13.36 | 13.54 | 13.10 | 13.31 | 985,459 | +0.10(+0.76%) |
Aug 01, 2025 | 13.57 | 13.83 | 13.19 | 13.21 | 856,427 | -0.42(-3.08%) |
Jul 31, 2025 | 13.71 | 13.86 | 13.43 | 13.63 | 766,053 | -0.21(-1.52%) |
Jul 30, 2025 | 13.82 | 14.35 | 13.69 | 13.84 | 923,639 | +0.09(+0.65%) |
Jul 29, 2025 | 13.41 | 13.93 | 13.26 | 13.75 | 981,590 | +0.18(+1.33%) |
Jul 28, 2025 | 14.60 | 14.78 | 13.55 | 13.57 | 1,893,681 | -1.01(-6.93%) |
Jul 25, 2025 | 15.63 | 15.63 | 14.48 | 14.58 | 1,015,699 | -1.02(-6.54%) |
Jul 24, 2025 | 15.56 | 15.76 | 15.36 | 15.60 | 745,731 | +0.04(+0.26%) |
Jul 23, 2025 | 15.98 | 16.09 | 15.53 | 15.56 | 1,157,139 | -0.25(-1.58%) |
Jul 22, 2025 | 15.56 | 15.91 | 15.21 | 15.81 | 739,520 | +0.25(+1.61%) |
Jul 21, 2025 | 15.42 | 15.74 | 15.20 | 15.56 | 710,627 | +0.17(+1.10%) |
Jul 18, 2025 | 15.90 | 16.23 | 15.30 | 15.39 | 1,279,141 | -0.62(-3.87%) |
Jul 17, 2025 | 15.75 | 16.20 | 15.59 | 16.01 | 1,885,739 | +0.22(+1.39%) |
Jul 16, 2025 | 15.32 | 15.85 | 15.09 | 15.79 | 1,199,363 | +0.62(+4.09%) |
Jul 15, 2025 | 15.24 | 15.24 | 14.66 | 15.17 | 1,421,083 | -0.05(-0.33%) |
Jul 14, 2025 | 14.29 | 15.24 | 13.85 | 15.22 | 1,389,900 | +0.70(+4.82%) |
Jul 11, 2025 | 14.88 | 15.00 | 13.85 | 14.52 | 2,086,126 | -0.99(-6.38%) |
Jul 10, 2025 | 16.00 | 16.32 | 15.08 | 15.51 | 2,003,092 | -0.48(-3.00%) |
Jul 09, 2025 | 15.22 | 16.11 | 14.95 | 15.99 | 3,008,300 | +1.04(+6.96%) |
Jul 08, 2025 | 15.43 | 16.14 | 14.81 | 14.95 | 3,437,746 | -0.11(-0.73%) |
Jul 07, 2025 | 14.02 | 15.91 | 13.34 | 15.06 | 11,299,660 | +3.08(+25.71%) |
Jul 03, 2025 | 11.88 | 12.03 | 11.64 | 11.98 | 338,543 | +0.20(+1.70%) |
Jul 02, 2025 | 11.46 | 12.00 | 11.33 | 11.78 | 755,030 | +0.19(+1.64%) |