Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 13.84 | 14.10 | 13.80 | 13.91 | 3,108,868 | +0.12(+0.87%) |
Oct 02, 2025 | 13.80 | 13.93 | 13.54 | 13.79 | 2,973,162 | +0.08(+0.58%) |
Oct 01, 2025 | 13.54 | 13.80 | 13.50 | 13.71 | 3,902,078 | +0.16(+1.18%) |
Sep 30, 2025 | 13.48 | 13.69 | 13.42 | 13.55 | 4,204,660 | -0.06(-0.44%) |
Sep 29, 2025 | 13.96 | 14.00 | 13.47 | 13.61 | 4,749,442 | -0.33(-2.37%) |
Sep 26, 2025 | 14.08 | 14.22 | 13.94 | 13.94 | 2,648,449 | -0.14(-0.99%) |
Sep 25, 2025 | 14.31 | 14.31 | 13.92 | 14.08 | 4,269,019 | -0.45(-3.10%) |
Sep 24, 2025 | 14.46 | 14.60 | 14.41 | 14.53 | 3,521,813 | +0.14(+0.97%) |
Sep 23, 2025 | 14.60 | 14.65 | 14.30 | 14.39 | 3,692,413 | -0.26(-1.77%) |
Sep 22, 2025 | 14.27 | 14.69 | 14.16 | 14.65 | 3,280,391 | +0.28(+1.95%) |
Sep 19, 2025 | 14.79 | 14.80 | 14.32 | 14.37 | 7,083,237 | -0.83(-5.46%) |
Sep 18, 2025 | 14.81 | 15.45 | 14.77 | 15.20 | 5,769,064 | +0.43(+2.91%) |
Sep 17, 2025 | 14.51 | 15.00 | 14.38 | 14.77 | 5,278,738 | +0.25(+1.72%) |
Sep 16, 2025 | 14.80 | 14.80 | 14.42 | 14.52 | 5,045,084 | -0.10(-0.68%) |
Sep 15, 2025 | 14.89 | 15.21 | 14.44 | 14.62 | 10,373,254 | +0.99(+7.26%) |
Sep 12, 2025 | 13.63 | 13.98 | 13.60 | 13.63 | 3,836,919 | +0.09(+0.66%) |
Sep 11, 2025 | 13.19 | 13.60 | 13.13 | 13.54 | 4,097,659 | +0.34(+2.58%) |
Sep 10, 2025 | 13.30 | 13.55 | 13.14 | 13.20 | 3,168,638 | -0.10(-0.75%) |
Sep 09, 2025 | 13.35 | 13.55 | 13.27 | 13.30 | 3,890,028 | -0.08(-0.60%) |
Sep 08, 2025 | 13.68 | 13.68 | 13.17 | 13.38 | 3,122,480 | -0.11(-0.82%) |
Sep 05, 2025 | 13.31 | 13.49 | 13.12 | 13.49 | 3,216,522 | +0.16(+1.20%) |
Sep 04, 2025 | 13.55 | 13.60 | 13.32 | 13.33 | 3,118,721 | -0.18(-1.33%) |
Sep 03, 2025 | 13.51 | 13.65 | 13.43 | 13.51 | 3,247,251 | -0.15(-1.10%) |
Sep 02, 2025 | 13.44 | 14.00 | 13.39 | 13.66 | 3,962,015 | +0.05(+0.37%) |
Aug 29, 2025 | 13.80 | 13.94 | 13.60 | 13.61 | 3,503,895 | -0.25(-1.80%) |
Aug 28, 2025 | 14.06 | 14.13 | 13.69 | 13.86 | 5,479,663 | -0.35(-2.46%) |
Aug 27, 2025 | 14.32 | 14.58 | 14.21 | 14.21 | 3,328,310 | -0.26(-1.80%) |
Aug 26, 2025 | 14.09 | 14.53 | 13.98 | 14.47 | 6,076,629 | +0.33(+2.33%) |
Aug 25, 2025 | 14.32 | 14.38 | 14.10 | 14.14 | 5,638,622 | -0.23(-1.60%) |
Aug 22, 2025 | 14.65 | 14.95 | 14.30 | 14.37 | 7,414,595 | -0.33(-2.24%) |
Aug 21, 2025 | 15.15 | 15.43 | 14.54 | 14.70 | 7,589,757 | -0.63(-4.11%) |
Aug 20, 2025 | 14.43 | 15.57 | 13.80 | 15.33 | 14,107,808 | -0.22(-1.41%) |
Aug 19, 2025 | 16.17 | 16.28 | 15.44 | 15.55 | 9,570,667 | -0.62(-3.83%) |
Aug 18, 2025 | 16.31 | 16.51 | 16.12 | 16.17 | 4,918,016 | -0.14(-0.86%) |
Aug 15, 2025 | 16.88 | 16.88 | 16.29 | 16.31 | 4,760,546 | -0.65(-3.83%) |
Aug 14, 2025 | 17.42 | 17.42 | 16.80 | 16.96 | 4,342,651 | -0.45(-2.58%) |
Aug 13, 2025 | 17.50 | 17.78 | 17.34 | 17.41 | 4,835,886 | +0.07(+0.40%) |
Aug 12, 2025 | 17.91 | 18.12 | 17.21 | 17.34 | 8,674,323 | -0.47(-2.64%) |
Aug 11, 2025 | 17.84 | 18.36 | 17.23 | 17.81 | 23,434,866 | +2.31(+14.90%) |
Aug 08, 2025 | 15.94 | 16.03 | 15.47 | 15.50 | 3,326,265 | -0.43(-2.70%) |
Aug 07, 2025 | 16.18 | 16.37 | 15.75 | 15.93 | 3,785,887 | +0.14(+0.89%) |
Aug 06, 2025 | 15.96 | 16.27 | 15.75 | 15.79 | 3,020,389 | -0.12(-0.75%) |
Aug 05, 2025 | 15.87 | 16.08 | 15.70 | 15.91 | 2,959,581 | +0.15(+0.95%) |
Aug 04, 2025 | 15.52 | 15.79 | 15.33 | 15.76 | 2,488,174 | +0.34(+2.20%) |