Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 17.57 | 17.59 | 17.46 | 17.49 | 187,668 | -0.06(-0.34%) |
Sep 12, 2025 | 17.53 | 17.61 | 17.46 | 17.55 | 162,255 | -0.09(-0.51%) |
Sep 11, 2025 | 17.57 | 17.65 | 17.50 | 17.64 | 136,507 | +0.20(+1.15%) |
Sep 10, 2025 | 17.43 | 17.48 | 17.38 | 17.44 | 141,475 | -0.16(-0.90%) |
Sep 09, 2025 | 17.52 | 17.62 | 17.47 | 17.60 | 193,017 | -0.08(-0.46%) |
Sep 08, 2025 | 17.53 | 17.68 | 17.52 | 17.68 | 253,016 | +0.03(+0.17%) |
Sep 05, 2025 | 17.58 | 17.74 | 17.54 | 17.65 | 408,429 | +0.08(+0.46%) |
Sep 04, 2025 | 17.62 | 17.70 | 17.46 | 17.57 | 296,707 | +0.14(+0.80%) |
Sep 03, 2025 | 17.25 | 17.45 | 17.18 | 17.43 | 667,986 | +0.27(+1.57%) |
Sep 02, 2025 | 17.00 | 17.20 | 17.00 | 17.16 | 223,843 | +0.40(+2.41%) |
Aug 29, 2025 | 16.71 | 16.81 | 16.64 | 16.76 | 251,485 | +0.08(+0.46%) |
Aug 28, 2025 | 16.66 | 16.73 | 16.55 | 16.68 | 225,133 | -0.07(-0.45%) |
Aug 27, 2025 | 16.68 | 16.80 | 16.61 | 16.75 | 161,704 | -0.10(-0.56%) |
Aug 26, 2025 | 16.87 | 16.93 | 16.77 | 16.85 | 145,281 | -0.01(-0.06%) |
Aug 25, 2025 | 17.16 | 17.20 | 16.85 | 16.86 | 152,933 | -0.30(-1.75%) |
Aug 22, 2025 | 17.15 | 17.26 | 17.10 | 17.16 | 128,279 | +0.01(+0.06%) |
Aug 21, 2025 | 17.21 | 17.25 | 17.03 | 17.15 | 207,171 | -0.28(-1.61%) |
Aug 20, 2025 | 17.28 | 17.44 | 17.27 | 17.43 | 132,783 | +0.58(+3.44%) |
Aug 19, 2025 | 16.78 | 16.88 | 16.78 | 16.85 | 154,822 | +0.09(+0.51%) |
Aug 18, 2025 | 16.79 | 16.84 | 16.71 | 16.77 | 216,715 | -0.16(-0.92%) |
Aug 15, 2025 | 16.78 | 16.95 | 16.76 | 16.92 | 145,812 | +0.18(+1.08%) |
Aug 14, 2025 | 16.61 | 16.75 | 16.61 | 16.74 | 164,480 | -0.04(-0.21%) |
Aug 13, 2025 | 16.65 | 16.83 | 16.63 | 16.77 | 224,912 | +0.21(+1.30%) |
Aug 12, 2025 | 16.47 | 16.59 | 16.42 | 16.56 | 296,654 | +0.03(+0.18%) |
Aug 11, 2025 | 16.59 | 16.59 | 16.45 | 16.53 | 245,643 | -0.26(-1.55%) |
Aug 08, 2025 | 16.71 | 16.87 | 16.71 | 16.79 | 243,782 | +0.11(+0.66%) |
Aug 07, 2025 | 16.60 | 16.69 | 16.52 | 16.68 | 294,588 | -0.05(-0.30%) |
Aug 06, 2025 | 16.70 | 16.75 | 16.59 | 16.73 | 235,049 | -0.02(-0.12%) |
Aug 05, 2025 | 16.76 | 16.80 | 16.72 | 16.75 | 181,523 | -0.15(-0.89%) |
Aug 04, 2025 | 16.93 | 16.97 | 16.89 | 16.90 | 287,550 | +0.13(+0.78%) |
Aug 01, 2025 | 16.75 | 16.88 | 16.69 | 16.77 | 1,552,435 | +0.35(+2.13%) |
Jul 31, 2025 | 16.42 | 16.51 | 16.34 | 16.42 | 262,962 | +0.22(+1.36%) |
Jul 30, 2025 | 16.19 | 16.41 | 16.19 | 16.20 | 461,478 | +0.94(+6.19%) |
Jul 29, 2025 | 15.14 | 15.31 | 15.12 | 15.26 | 386,256 | +0.08(+0.49%) |
Jul 28, 2025 | 15.33 | 15.37 | 15.15 | 15.18 | 254,064 | -0.51(-3.25%) |
Jul 25, 2025 | 15.51 | 15.70 | 15.51 | 15.69 | 133,904 | -0.09(-0.57%) |
Jul 24, 2025 | 15.76 | 15.85 | 15.73 | 15.78 | 169,355 | -0.07(-0.44%) |
Jul 23, 2025 | 15.70 | 15.87 | 15.69 | 15.85 | 194,365 | +0.08(+0.50%) |
Jul 22, 2025 | 15.61 | 15.77 | 15.60 | 15.77 | 246,487 | +0.11(+0.70%) |
Jul 21, 2025 | 15.61 | 15.74 | 15.61 | 15.66 | 200,993 | -0.08(-0.51%) |
Jul 18, 2025 | 15.74 | 15.86 | 15.71 | 15.74 | 197,936 | +0.04(+0.25%) |
Jul 17, 2025 | 15.61 | 15.70 | 15.61 | 15.70 | 159,000 | -0.04(-0.25%) |
Jul 16, 2025 | 15.64 | 15.78 | 15.61 | 15.74 | 254,375 | +0.01(+0.06%) |
Jul 15, 2025 | 15.79 | 15.84 | 15.70 | 15.73 | 193,054 | -0.18(-1.13%) |
Jul 14, 2025 | 15.92 | 15.95 | 15.87 | 15.91 | 199,202 | +0.06(+0.35%) |
Jul 11, 2025 | 15.88 | 15.91 | 15.79 | 15.85 | 263,485 | -0.09(-0.54%) |
Jul 10, 2025 | 15.89 | 15.96 | 15.85 | 15.94 | 176,140 | +0.02(+0.13%) |
Jul 09, 2025 | 15.97 | 15.98 | 15.87 | 15.92 | 254,116 | +0.12(+0.76%) |
Jul 08, 2025 | 15.76 | 15.87 | 15.73 | 15.80 | 204,366 | -0.14(-0.88%) |
Jul 07, 2025 | 15.99 | 16.01 | 15.89 | 15.94 | 417,109 | -0.28(-1.73%) |
Jul 03, 2025 | 16.20 | 16.25 | 16.15 | 16.22 | 129,104 | -0.21(-1.28%) |
Jul 02, 2025 | 16.34 | 16.43 | 16.28 | 16.43 | 251,552 | -0.11(-0.67%) |