Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2025 | 17.52 | 17.64 | 17.34 | 17.55 | 3,254,959 | +0.05(+0.29%) |
Aug 19, 2025 | 17.57 | 17.57 | 17.37 | 17.50 | 2,851,885 | +0.01(+0.06%) |
Aug 18, 2025 | 17.59 | 17.70 | 17.47 | 17.49 | 2,613,701 | -0.03(-0.17%) |
Aug 15, 2025 | 17.69 | 17.80 | 17.52 | 17.52 | 2,177,062 | -0.18(-1.02%) |
Aug 14, 2025 | 17.86 | 17.91 | 17.63 | 17.70 | 3,667,595 | -0.08(-0.45%) |
Aug 13, 2025 | 17.71 | 17.83 | 17.51 | 17.78 | 4,813,656 | +0.12(+0.68%) |
Aug 12, 2025 | 17.82 | 17.89 | 17.52 | 17.66 | 2,235,736 | -0.05(-0.28%) |
Aug 11, 2025 | 18.00 | 18.09 | 17.65 | 17.71 | 3,547,788 | -0.15(-0.84%) |
Aug 08, 2025 | 17.80 | 18.24 | 17.40 | 17.86 | 4,852,891 | -0.01(-0.06%) |
Aug 07, 2025 | 18.00 | 18.27 | 17.85 | 17.87 | 3,460,570 | +0.01(+0.06%) |
Aug 06, 2025 | 17.81 | 18.11 | 17.75 | 17.86 | 2,312,620 | +0.10(+0.56%) |
Aug 05, 2025 | 17.93 | 18.04 | 17.70 | 17.76 | 3,665,124 | -0.17(-0.95%) |
Aug 04, 2025 | 17.98 | 18.09 | 17.79 | 17.93 | 2,897,331 | -0.07(-0.39%) |
Aug 01, 2025 | 18.00 | 18.09 | 17.74 | 18.00 | 2,307,360 | -0.25(-1.37%) |
Jul 31, 2025 | 18.15 | 18.45 | 18.12 | 18.25 | 2,644,294 | -0.06(-0.33%) |
Jul 30, 2025 | 18.47 | 18.47 | 18.13 | 18.31 | 2,393,540 | -0.04(-0.21%) |
Jul 29, 2025 | 18.17 | 18.39 | 18.11 | 18.35 | 2,316,685 | +0.26(+1.46%) |
Jul 28, 2025 | 18.46 | 18.46 | 18.03 | 18.08 | 4,025,668 | -0.22(-1.18%) |
Jul 25, 2025 | 18.47 | 18.51 | 18.15 | 18.30 | 3,482,204 | -0.24(-1.32%) |
Jul 24, 2025 | 18.30 | 18.63 | 18.22 | 18.55 | 2,584,499 | +0.24(+1.28%) |
Jul 23, 2025 | 18.30 | 18.34 | 18.19 | 18.31 | 1,352,474 | +0.10(+0.54%) |
Jul 22, 2025 | 18.21 | 18.46 | 18.20 | 18.21 | 1,446,745 | +0.04(+0.22%) |
Jul 21, 2025 | 18.64 | 18.73 | 18.08 | 18.17 | 3,436,314 | -0.35(-1.90%) |
Jul 18, 2025 | 18.45 | 18.78 | 18.39 | 18.53 | 3,699,330 | +0.16(+0.85%) |
Jul 17, 2025 | 18.30 | 18.43 | 18.14 | 18.37 | 1,364,128 | +0.07(+0.40%) |
Jul 16, 2025 | 18.48 | 18.48 | 18.11 | 18.30 | 2,809,319 | -0.02(-0.13%) |
Jul 15, 2025 | 18.24 | 18.34 | 18.17 | 18.32 | 1,493,945 | -0.03(-0.16%) |
Jul 14, 2025 | 18.55 | 18.55 | 18.20 | 18.35 | 2,432,050 | -0.15(-0.79%) |
Jul 11, 2025 | 18.29 | 18.56 | 18.25 | 18.50 | 2,043,144 | +0.12(+0.64%) |
Jul 10, 2025 | 18.22 | 18.45 | 18.22 | 18.38 | 2,465,985 | +0.09(+0.48%) |
Jul 09, 2025 | 18.20 | 18.29 | 18.11 | 18.29 | 2,556,086 | +0.09(+0.48%) |
Jul 08, 2025 | 17.98 | 18.31 | 17.88 | 18.20 | 2,067,346 | +0.22(+1.20%) |
Jul 07, 2025 | 18.17 | 18.17 | 17.85 | 17.99 | 1,767,218 | -0.12(-0.65%) |
Jul 03, 2025 | 17.99 | 18.18 | 17.97 | 18.10 | 1,543,120 | +0.09(+0.49%) |
Jul 02, 2025 | 17.72 | 18.15 | 17.68 | 18.02 | 2,747,979 | +0.30(+1.71%) |
Jul 01, 2025 | 18.02 | 18.02 | 17.66 | 17.71 | 2,636,025 | -0.24(-1.31%) |
Jun 30, 2025 | 17.97 | 17.97 | 17.66 | 17.95 | 2,501,458 | +0.06(+0.33%) |
Jun 27, 2025 | 17.89 | 17.96 | 17.78 | 17.89 | 1,683,683 | +0.00(+0.00%) |
Jun 26, 2025 | 17.64 | 17.90 | 17.59 | 17.89 | 2,197,911 | +0.30(+1.73%) |
Jun 25, 2025 | 17.79 | 17.86 | 17.25 | 17.59 | 5,394,355 | -0.17(-0.94%) |
Jun 24, 2025 | 17.80 | 17.98 | 17.62 | 17.75 | 3,721,196 | -0.13(-0.71%) |
Jun 23, 2025 | 18.10 | 18.26 | 17.77 | 17.88 | 2,171,531 | -0.19(-1.03%) |
Jun 20, 2025 | 18.12 | 18.23 | 17.91 | 18.07 | 7,667,459 | +0.03(+0.16%) |
Jun 18, 2025 | 17.64 | 18.46 | 17.57 | 18.04 | 7,497,648 | +0.66(+3.78%) |
Jun 17, 2025 | 17.49 | 17.90 | 17.32 | 17.38 | 3,663,900 | -0.12(-0.67%) |
Jun 16, 2025 | 17.88 | 17.97 | 17.30 | 17.50 | 4,399,246 | -0.19(-1.05%) |
Jun 13, 2025 | 17.87 | 17.87 | 17.54 | 17.68 | 4,092,822 | +0.17(+0.95%) |
Jun 12, 2025 | 17.46 | 17.56 | 17.36 | 17.52 | 2,751,250 | +0.01(+0.06%) |
Jun 11, 2025 | 17.49 | 17.55 | 17.21 | 17.51 | 2,956,949 | +0.20(+1.13%) |
Jun 10, 2025 | 17.28 | 17.50 | 17.17 | 17.31 | 4,248,543 | +0.26(+1.55%) |
Jun 09, 2025 | 17.24 | 17.29 | 17.05 | 17.05 | 2,508,898 | -0.04(-0.23%) |
Jun 06, 2025 | 16.86 | 17.17 | 16.85 | 17.09 | 2,761,022 | +0.35(+2.11%) |
Jun 05, 2025 | 16.48 | 16.73 | 16.42 | 16.73 | 2,426,657 | +0.25(+1.55%) |
Jun 04, 2025 | 16.77 | 17.01 | 16.46 | 16.48 | 3,499,680 | -0.32(-1.92%) |
Jun 03, 2025 | 16.48 | 16.84 | 16.34 | 16.80 | 2,640,476 | +0.33(+2.02%) |