Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 15.61 | 15.76 | 15.53 | 15.68 | 1,058,399 | +0.10(+0.64%) |
Aug 28, 2025 | 15.60 | 15.67 | 15.40 | 15.58 | 596,593 | +0.01(+0.06%) |
Aug 27, 2025 | 15.72 | 15.89 | 15.39 | 15.57 | 331,555 | -0.12(-0.76%) |
Aug 26, 2025 | 15.54 | 15.78 | 15.51 | 15.69 | 391,317 | +0.13(+0.84%) |
Aug 25, 2025 | 15.50 | 15.73 | 15.37 | 15.56 | 547,303 | -0.01(-0.06%) |
Aug 22, 2025 | 15.23 | 15.74 | 15.04 | 15.57 | 565,621 | +0.50(+3.32%) |
Aug 21, 2025 | 14.98 | 15.16 | 14.54 | 15.07 | 498,703 | -0.06(-0.40%) |
Aug 20, 2025 | 14.88 | 15.13 | 14.76 | 15.13 | 475,873 | +0.26(+1.75%) |
Aug 19, 2025 | 14.73 | 14.90 | 14.73 | 14.87 | 543,093 | +0.13(+0.88%) |
Aug 18, 2025 | 14.81 | 15.09 | 14.70 | 14.74 | 518,892 | +0.00(+0.00%) |
Aug 15, 2025 | 15.05 | 15.12 | 14.65 | 14.74 | 717,468 | -0.20(-1.34%) |
Aug 14, 2025 | 15.13 | 15.28 | 14.74 | 14.94 | 508,214 | -0.36(-2.35%) |
Aug 13, 2025 | 14.94 | 15.65 | 14.94 | 15.30 | 721,102 | +0.68(+4.65%) |
Aug 12, 2025 | 14.55 | 14.83 | 14.53 | 14.62 | 919,163 | +0.11(+0.76%) |
Aug 11, 2025 | 15.08 | 15.08 | 14.27 | 14.51 | 1,018,688 | -0.68(-4.48%) |
Aug 08, 2025 | 15.50 | 16.07 | 14.94 | 15.19 | 897,272 | -1.01(-6.23%) |
Aug 07, 2025 | 17.10 | 17.12 | 15.92 | 16.20 | 537,845 | -0.68(-4.03%) |
Aug 06, 2025 | 16.44 | 16.97 | 16.32 | 16.88 | 626,328 | +0.52(+3.18%) |
Aug 05, 2025 | 17.11 | 17.11 | 16.34 | 16.36 | 734,987 | -0.76(-4.44%) |
Aug 04, 2025 | 16.32 | 17.13 | 15.95 | 17.12 | 472,979 | +0.87(+5.35%) |
Aug 01, 2025 | 16.19 | 16.31 | 15.79 | 16.25 | 526,975 | -0.16(-0.98%) |
Jul 31, 2025 | 16.14 | 16.48 | 16.14 | 16.41 | 466,538 | +0.20(+1.23%) |
Jul 30, 2025 | 16.22 | 16.43 | 16.10 | 16.21 | 355,918 | +0.01(+0.06%) |
Jul 29, 2025 | 16.67 | 16.87 | 16.13 | 16.20 | 348,552 | -0.45(-2.70%) |
Jul 28, 2025 | 16.62 | 16.77 | 16.46 | 16.65 | 409,629 | +0.03(+0.18%) |
Jul 25, 2025 | 16.71 | 16.91 | 16.56 | 16.62 | 372,540 | +0.11(+0.67%) |
Jul 24, 2025 | 16.20 | 16.89 | 16.00 | 16.51 | 713,348 | +0.19(+1.16%) |
Jul 23, 2025 | 15.95 | 16.45 | 15.67 | 16.32 | 577,359 | +0.52(+3.29%) |
Jul 22, 2025 | 15.45 | 16.18 | 15.45 | 15.80 | 556,795 | +0.42(+2.73%) |
Jul 21, 2025 | 15.29 | 15.44 | 15.22 | 15.38 | 557,006 | +0.11(+0.72%) |
Jul 18, 2025 | 15.65 | 15.65 | 15.02 | 15.27 | 638,864 | -0.28(-1.80%) |
Jul 17, 2025 | 15.74 | 16.00 | 15.53 | 15.55 | 409,044 | -0.09(-0.58%) |
Jul 16, 2025 | 15.63 | 15.96 | 15.26 | 15.64 | 592,784 | +0.16(+1.03%) |
Jul 15, 2025 | 15.73 | 15.97 | 15.44 | 15.48 | 536,998 | -0.08(-0.51%) |
Jul 14, 2025 | 15.37 | 15.65 | 15.29 | 15.56 | 701,844 | +0.20(+1.30%) |
Jul 11, 2025 | 15.61 | 15.74 | 15.35 | 15.36 | 468,517 | -0.30(-1.92%) |
Jul 10, 2025 | 16.02 | 16.02 | 15.34 | 15.66 | 610,559 | -0.44(-2.73%) |
Jul 09, 2025 | 16.33 | 16.49 | 16.08 | 16.10 | 762,075 | -0.09(-0.56%) |
Jul 08, 2025 | 16.18 | 16.37 | 16.11 | 16.19 | 329,802 | +0.19(+1.19%) |
Jul 07, 2025 | 16.38 | 16.60 | 15.93 | 16.00 | 392,564 | -0.54(-3.26%) |
Jul 03, 2025 | 16.53 | 16.70 | 16.43 | 16.54 | 248,258 | +0.20(+1.22%) |
Jul 02, 2025 | 16.27 | 16.51 | 16.03 | 16.34 | 412,990 | +0.00(+0.00%) |
Jul 01, 2025 | 16.11 | 16.71 | 15.88 | 16.34 | 664,752 | +0.24(+1.49%) |
Jun 30, 2025 | 15.90 | 16.17 | 15.89 | 16.10 | 466,408 | +0.36(+2.29%) |
Jun 27, 2025 | 15.64 | 15.75 | 15.37 | 15.74 | 670,115 | +0.19(+1.22%) |
Jun 26, 2025 | 15.54 | 15.64 | 15.24 | 15.55 | 357,204 | +0.10(+0.65%) |
Jun 25, 2025 | 15.86 | 15.93 | 15.44 | 15.45 | 363,715 | -0.30(-1.90%) |
Jun 24, 2025 | 15.76 | 15.93 | 15.61 | 15.75 | 386,850 | +0.24(+1.55%) |
Jun 23, 2025 | 15.28 | 15.52 | 15.06 | 15.51 | 345,106 | +0.25(+1.64%) |
Jun 20, 2025 | 15.32 | 15.34 | 15.00 | 15.26 | 925,057 | +0.14(+0.93%) |
Jun 18, 2025 | 15.21 | 15.36 | 15.03 | 15.12 | 553,115 | -0.07(-0.46%) |
Jun 17, 2025 | 15.01 | 15.60 | 14.96 | 15.19 | 425,614 | +0.04(+0.26%) |
Jun 16, 2025 | 15.25 | 15.47 | 15.04 | 15.15 | 458,111 | +0.05(+0.33%) |
Jun 13, 2025 | 15.26 | 15.46 | 15.07 | 15.10 | 370,406 | -0.41(-2.64%) |
Jun 12, 2025 | 15.72 | 15.77 | 15.46 | 15.51 | 310,423 | -0.35(-2.21%) |
Jun 11, 2025 | 15.92 | 16.13 | 15.84 | 15.86 | 358,936 | -0.01(-0.06%) |
Jun 10, 2025 | 16.16 | 16.18 | 15.82 | 15.87 | 455,333 | -0.18(-1.12%) |
Jun 09, 2025 | 16.23 | 16.28 | 15.84 | 16.05 | 416,891 | -0.01(-0.06%) |
Jun 06, 2025 | 15.86 | 16.09 | 15.54 | 16.06 | 490,612 | +0.46(+2.95%) |
Jun 05, 2025 | 15.60 | 15.70 | 15.37 | 15.60 | 356,363 | +0.06(+0.39%) |
Jun 04, 2025 | 15.57 | 15.66 | 15.43 | 15.54 | 475,311 | -0.02(-0.13%) |
Jun 03, 2025 | 15.16 | 15.63 | 15.07 | 15.56 | 870,796 | +0.40(+2.64%) |