Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 14.11 | 14.20 | 14.03 | 14.16 | 1,126,988 | +0.09(+0.64%) |
Oct 02, 2025 | 14.13 | 14.22 | 13.97 | 14.07 | 977,347 | -0.13(-0.92%) |
Oct 01, 2025 | 14.08 | 14.21 | 14.00 | 14.20 | 1,529,634 | +0.22(+1.57%) |
Sep 30, 2025 | 13.97 | 14.01 | 13.84 | 13.98 | 1,510,884 | +0.01(+0.07%) |
Sep 29, 2025 | 14.12 | 14.12 | 13.93 | 13.97 | 1,054,110 | -0.25(-1.76%) |
Sep 26, 2025 | 14.09 | 14.26 | 14.05 | 14.22 | 1,214,548 | +0.06(+0.42%) |
Sep 25, 2025 | 14.36 | 14.36 | 14.12 | 14.16 | 908,390 | -0.28(-1.94%) |
Sep 24, 2025 | 14.50 | 14.65 | 14.40 | 14.44 | 861,303 | -0.07(-0.48%) |
Sep 23, 2025 | 14.59 | 14.60 | 14.44 | 14.51 | 977,459 | -0.09(-0.62%) |
Sep 22, 2025 | 14.71 | 14.72 | 14.57 | 14.60 | 571,631 | -0.27(-1.82%) |
Sep 19, 2025 | 14.85 | 14.96 | 14.83 | 14.87 | 922,413 | +0.04(+0.27%) |
Sep 18, 2025 | 14.91 | 14.91 | 14.80 | 14.83 | 552,089 | -0.03(-0.20%) |
Sep 17, 2025 | 14.76 | 15.05 | 14.71 | 14.86 | 1,598,998 | +0.13(+0.88%) |
Sep 16, 2025 | 14.67 | 14.77 | 14.67 | 14.73 | 552,680 | +0.10(+0.68%) |
Sep 15, 2025 | 14.68 | 14.85 | 14.60 | 14.63 | 903,492 | -0.03(-0.20%) |
Sep 12, 2025 | 14.76 | 14.76 | 14.61 | 14.66 | 904,411 | -0.07(-0.48%) |
Sep 11, 2025 | 14.63 | 14.73 | 14.54 | 14.73 | 581,621 | +0.15(+1.03%) |
Sep 10, 2025 | 14.69 | 14.69 | 14.56 | 14.58 | 760,332 | +0.00(+0.00%) |
Sep 09, 2025 | 14.50 | 14.63 | 14.50 | 14.58 | 679,608 | +0.32(+2.24%) |
Sep 08, 2025 | 14.17 | 14.28 | 14.15 | 14.26 | 663,073 | -0.08(-0.56%) |
Sep 05, 2025 | 14.26 | 14.35 | 14.23 | 14.34 | 678,040 | +0.19(+1.34%) |
Sep 04, 2025 | 14.13 | 14.20 | 14.07 | 14.15 | 742,068 | -0.04(-0.28%) |
Sep 03, 2025 | 14.21 | 14.28 | 14.17 | 14.19 | 671,962 | +0.07(+0.50%) |
Sep 02, 2025 | 14.20 | 14.21 | 14.07 | 14.12 | 755,787 | -0.08(-0.56%) |
Aug 29, 2025 | 14.18 | 14.31 | 14.09 | 14.20 | 920,385 | -0.01(-0.07%) |
Aug 28, 2025 | 14.23 | 14.24 | 14.12 | 14.21 | 836,739 | -0.03(-0.21%) |
Aug 27, 2025 | 14.20 | 14.34 | 14.12 | 14.24 | 515,711 | +0.03(+0.21%) |
Aug 26, 2025 | 14.28 | 14.35 | 14.14 | 14.21 | 717,138 | -0.25(-1.73%) |
Aug 25, 2025 | 14.54 | 14.57 | 14.41 | 14.46 | 931,624 | -0.05(-0.34%) |
Aug 22, 2025 | 14.43 | 14.59 | 14.42 | 14.51 | 1,032,184 | +0.09(+0.62%) |
Aug 21, 2025 | 14.42 | 14.45 | 14.18 | 14.42 | 1,653,791 | +0.29(+2.05%) |
Aug 20, 2025 | 14.18 | 14.20 | 14.10 | 14.13 | 743,687 | -0.05(-0.35%) |
Aug 19, 2025 | 14.15 | 14.22 | 14.07 | 14.18 | 786,513 | -0.05(-0.35%) |
Aug 18, 2025 | 14.29 | 14.47 | 14.17 | 14.23 | 881,993 | +0.01(+0.07%) |
Aug 15, 2025 | 14.12 | 14.24 | 14.12 | 14.22 | 650,994 | +0.11(+0.78%) |
Aug 14, 2025 | 14.28 | 14.30 | 14.06 | 14.11 | 1,751,442 | -0.15(-1.05%) |
Aug 13, 2025 | 14.18 | 14.27 | 14.12 | 14.26 | 927,560 | +0.35(+2.52%) |
Aug 12, 2025 | 13.81 | 13.94 | 13.81 | 13.91 | 783,740 | +0.09(+0.65%) |
Aug 11, 2025 | 13.83 | 13.89 | 13.77 | 13.82 | 781,309 | +0.02(+0.14%) |
Aug 08, 2025 | 13.62 | 13.82 | 13.62 | 13.80 | 1,111,974 | +0.20(+1.47%) |
Aug 07, 2025 | 13.50 | 13.65 | 13.50 | 13.60 | 1,199,151 | +0.27(+2.03%) |
Aug 06, 2025 | 13.50 | 13.56 | 13.31 | 13.33 | 1,435,022 | -0.34(-2.49%) |
Aug 05, 2025 | 13.77 | 13.80 | 13.66 | 13.67 | 1,117,712 | -0.12(-0.87%) |
Aug 04, 2025 | 13.88 | 13.92 | 13.74 | 13.79 | 1,940,715 | -0.15(-1.08%) |