Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 14.69 | 14.97 | 14.66 | 14.94 | 2,886,197 | +0.27(+1.84%) |
Sep 29, 2025 | 14.60 | 14.69 | 14.45 | 14.67 | 3,095,660 | +0.10(+0.69%) |
Sep 26, 2025 | 14.35 | 14.67 | 14.35 | 14.57 | 2,364,403 | +0.23(+1.60%) |
Sep 25, 2025 | 14.04 | 14.35 | 14.00 | 14.34 | 2,513,520 | +0.21(+1.49%) |
Sep 24, 2025 | 14.18 | 14.24 | 14.06 | 14.13 | 2,510,444 | -0.10(-0.70%) |
Sep 23, 2025 | 14.02 | 14.28 | 13.98 | 14.23 | 3,313,038 | +0.18(+1.28%) |
Sep 22, 2025 | 14.57 | 14.57 | 14.05 | 14.05 | 4,804,097 | -0.54(-3.70%) |
Sep 19, 2025 | 14.75 | 14.82 | 14.45 | 14.59 | 8,537,621 | -0.16(-1.08%) |
Sep 18, 2025 | 15.03 | 15.04 | 14.73 | 14.75 | 2,622,258 | -0.19(-1.27%) |
Sep 17, 2025 | 14.90 | 15.12 | 14.84 | 14.94 | 3,058,195 | +0.07(+0.47%) |
Sep 16, 2025 | 15.06 | 15.12 | 14.86 | 14.87 | 3,548,734 | -0.20(-1.33%) |
Sep 15, 2025 | 15.12 | 15.14 | 14.95 | 15.07 | 3,140,674 | -0.01(-0.07%) |
Sep 12, 2025 | 15.04 | 15.12 | 14.94 | 15.08 | 4,030,358 | +0.08(+0.52%) |
Sep 11, 2025 | 15.26 | 15.34 | 15.00 | 15.00 | 4,654,609 | -0.22(-1.42%) |
Sep 10, 2025 | 15.39 | 15.49 | 15.14 | 15.22 | 3,064,690 | -0.17(-1.09%) |
Sep 09, 2025 | 15.46 | 15.65 | 15.34 | 15.39 | 3,215,558 | -0.08(-0.51%) |
Sep 08, 2025 | 15.62 | 15.67 | 15.40 | 15.46 | 3,371,003 | -0.11(-0.70%) |
Sep 05, 2025 | 15.52 | 15.68 | 15.46 | 15.57 | 3,252,796 | +0.19(+1.22%) |
Sep 04, 2025 | 15.24 | 15.41 | 15.19 | 15.39 | 3,333,726 | +0.24(+1.56%) |
Sep 03, 2025 | 14.87 | 15.16 | 14.87 | 15.15 | 2,451,086 | +0.24(+1.58%) |
Sep 02, 2025 | 14.91 | 15.03 | 14.77 | 14.91 | 3,066,234 | -0.16(-1.05%) |
Aug 29, 2025 | 14.88 | 15.09 | 14.86 | 15.07 | 2,841,805 | +0.17(+1.12%) |
Aug 28, 2025 | 14.92 | 14.99 | 14.87 | 14.90 | 2,396,639 | +0.06(+0.40%) |
Aug 27, 2025 | 14.90 | 15.02 | 14.77 | 14.84 | 2,582,383 | -0.06(-0.40%) |
Aug 26, 2025 | 14.77 | 14.92 | 14.72 | 14.90 | 2,646,187 | +0.11(+0.73%) |
Aug 25, 2025 | 14.93 | 14.94 | 14.79 | 14.79 | 2,212,664 | -0.16(-1.05%) |
Aug 22, 2025 | 14.54 | 14.99 | 14.54 | 14.95 | 4,102,700 | +0.44(+3.05%) |
Aug 21, 2025 | 14.51 | 14.56 | 14.42 | 14.51 | 3,064,990 | -0.07(-0.47%) |
Aug 20, 2025 | 14.50 | 14.58 | 14.37 | 14.58 | 2,836,173 | +0.10(+0.68%) |
Aug 19, 2025 | 14.69 | 14.71 | 14.45 | 14.48 | 4,298,748 | -0.17(-1.14%) |
Aug 18, 2025 | 14.78 | 14.90 | 14.64 | 14.65 | 3,092,171 | -0.18(-1.20%) |
Aug 15, 2025 | 14.84 | 14.88 | 14.77 | 14.82 | 3,424,220 | +0.01(+0.07%) |
Aug 14, 2025 | 14.82 | 14.85 | 14.74 | 14.81 | 4,033,083 | -0.13(-0.84%) |
Aug 13, 2025 | 14.70 | 14.96 | 14.64 | 14.94 | 4,370,606 | +0.33(+2.25%) |
Aug 12, 2025 | 14.48 | 14.73 | 14.46 | 14.61 | 7,040,638 | +0.19(+1.34%) |
Aug 11, 2025 | 15.16 | 15.17 | 14.39 | 14.42 | 8,616,455 | -0.72(-4.74%) |
Aug 08, 2025 | 15.35 | 15.37 | 15.13 | 15.13 | 7,400,823 | -0.19(-1.26%) |
Aug 07, 2025 | 15.50 | 15.65 | 15.33 | 15.33 | 10,786,648 | -0.08(-0.50%) |
Aug 06, 2025 | 15.82 | 15.84 | 15.40 | 15.41 | 18,476,002 | -0.87(-5.36%) |
Aug 05, 2025 | 16.33 | 16.37 | 16.17 | 16.28 | 2,381,177 | +0.00(+0.00%) |
Aug 04, 2025 | 15.94 | 16.30 | 15.92 | 16.28 | 2,532,061 | +0.41(+2.56%) |