Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 06, 2025 | 15.52 | 15.57 | 15.50 | 15.54 | 4,723,564 | -0.22(-1.40%) |
Oct 03, 2025 | 15.72 | 15.81 | 15.70 | 15.76 | 2,733,267 | +0.34(+2.20%) |
Oct 02, 2025 | 15.49 | 15.50 | 15.33 | 15.42 | 2,631,549 | -0.23(-1.47%) |
Oct 01, 2025 | 15.84 | 15.92 | 15.63 | 15.65 | 3,263,097 | -0.29(-1.82%) |
Sep 30, 2025 | 15.99 | 16.09 | 15.80 | 15.94 | 4,438,070 | +0.04(+0.25%) |
Sep 29, 2025 | 15.92 | 15.95 | 15.84 | 15.90 | 2,948,174 | -0.14(-0.87%) |
Sep 26, 2025 | 16.02 | 16.09 | 15.98 | 16.04 | 1,905,604 | +0.15(+0.94%) |
Sep 25, 2025 | 15.88 | 15.95 | 15.80 | 15.89 | 1,678,306 | -0.05(-0.31%) |
Sep 24, 2025 | 15.97 | 16.01 | 15.88 | 15.94 | 1,718,651 | -0.07(-0.44%) |
Sep 23, 2025 | 16.17 | 16.23 | 16.01 | 16.01 | 1,786,152 | -0.04(-0.25%) |
Sep 22, 2025 | 15.96 | 16.08 | 15.96 | 16.05 | 2,223,623 | +0.20(+1.26%) |
Sep 19, 2025 | 15.86 | 15.90 | 15.79 | 15.85 | 3,149,396 | +0.23(+1.47%) |
Sep 18, 2025 | 15.57 | 15.65 | 15.51 | 15.62 | 3,010,902 | +0.02(+0.13%) |
Sep 17, 2025 | 15.63 | 15.69 | 15.51 | 15.60 | 3,638,279 | +0.08(+0.52%) |
Sep 16, 2025 | 15.63 | 15.71 | 15.46 | 15.52 | 2,914,272 | -0.15(-0.96%) |
Sep 15, 2025 | 15.67 | 15.70 | 15.61 | 15.67 | 2,394,142 | +0.10(+0.64%) |
Sep 12, 2025 | 15.56 | 15.64 | 15.51 | 15.57 | 2,175,207 | -0.08(-0.51%) |
Sep 11, 2025 | 15.61 | 15.69 | 15.57 | 15.65 | 2,167,764 | -0.09(-0.57%) |
Sep 10, 2025 | 15.75 | 15.88 | 15.73 | 15.74 | 3,681,623 | +0.18(+1.16%) |
Sep 09, 2025 | 15.43 | 15.67 | 15.37 | 15.56 | 6,793,809 | -0.03(-0.19%) |
Sep 08, 2025 | 15.45 | 15.59 | 15.43 | 15.59 | 4,441,653 | +0.32(+2.10%) |
Sep 05, 2025 | 15.49 | 15.50 | 15.23 | 15.27 | 4,512,974 | -0.11(-0.72%) |
Sep 04, 2025 | 15.25 | 15.38 | 15.19 | 15.38 | 4,317,837 | +0.37(+2.47%) |
Sep 03, 2025 | 14.92 | 15.01 | 14.86 | 15.01 | 4,828,497 | -0.31(-2.02%) |
Sep 02, 2025 | 15.15 | 15.32 | 15.09 | 15.32 | 3,519,345 | +0.03(+0.20%) |
Aug 29, 2025 | 15.25 | 15.32 | 15.20 | 15.29 | 2,753,780 | -0.11(-0.71%) |
Aug 28, 2025 | 15.40 | 15.43 | 15.36 | 15.40 | 2,944,261 | +0.12(+0.79%) |
Aug 27, 2025 | 15.22 | 15.31 | 15.16 | 15.28 | 3,607,763 | -0.26(-1.67%) |
Aug 26, 2025 | 15.39 | 15.55 | 15.34 | 15.54 | 2,810,759 | +0.07(+0.45%) |
Aug 25, 2025 | 15.50 | 15.57 | 15.47 | 15.47 | 2,735,143 | -0.13(-0.83%) |
Aug 22, 2025 | 15.43 | 15.63 | 15.41 | 15.60 | 3,584,416 | +0.30(+1.96%) |
Aug 21, 2025 | 15.28 | 15.33 | 15.22 | 15.30 | 2,117,607 | -0.07(-0.46%) |
Aug 20, 2025 | 15.32 | 15.38 | 15.22 | 15.37 | 3,035,564 | +0.16(+1.05%) |
Aug 19, 2025 | 15.28 | 15.31 | 15.19 | 15.21 | 4,087,873 | -0.43(-2.75%) |
Aug 18, 2025 | 15.61 | 15.72 | 15.59 | 15.64 | 3,631,479 | -0.26(-1.64%) |
Aug 15, 2025 | 16.11 | 16.16 | 15.87 | 15.90 | 6,047,990 | +0.56(+3.65%) |
Aug 14, 2025 | 15.28 | 15.37 | 15.26 | 15.34 | 3,000,566 | +0.31(+2.06%) |
Aug 13, 2025 | 15.08 | 15.11 | 15.00 | 15.03 | 3,009,721 | -0.07(-0.46%) |
Aug 12, 2025 | 14.98 | 15.15 | 14.96 | 15.10 | 3,276,718 | +0.61(+4.21%) |
Aug 11, 2025 | 14.56 | 14.59 | 14.48 | 14.49 | 1,928,483 | -0.07(-0.48%) |
Aug 08, 2025 | 14.50 | 14.56 | 14.41 | 14.56 | 2,501,241 | +0.18(+1.25%) |
Aug 07, 2025 | 14.44 | 14.55 | 14.34 | 14.38 | 2,721,858 | +0.28(+1.99%) |
Aug 06, 2025 | 14.09 | 14.14 | 14.05 | 14.10 | 1,999,957 | +0.12(+0.86%) |
Aug 05, 2025 | 13.97 | 14.10 | 13.87 | 13.98 | 3,465,268 | +0.20(+1.45%) |
Aug 04, 2025 | 13.89 | 13.91 | 13.62 | 13.78 | 3,912,145 | -0.14(-1.01%) |