15.33
-0.625(-3.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.97 | 15.33 | 15.33 | 16 | 15.33 | 461 |
| August 15, 2025 | 16.28 | 15.95 | 15.95 | 16.52 | 15.95 | 1,459 |
| August 14, 2025 | 15 | 15.99 | 15.99 | 16.12 | 14.89 | 1,448 |
| August 13, 2025 | 14.35 | 14.72 | 14.72 | 14.76 | 14.35 | 422 |
| August 12, 2025 | 14.19 | 14.13 | 14.13 | 14.51 | 14.13 | 1,772 |
| August 11, 2025 | 12.92 | 13.84 | 13.84 | 13.88 | 12.92 | 1,791 |
| August 08, 2025 | 13.5 | 13.32 | 13.32 | 13.9 | 13.24 | 1,725 |
| August 07, 2025 | 13.5 | 13.35 | 13.35 | 13.55 | 13.35 | 6,087 |
| August 06, 2025 | 13.5 | 13.8 | 13.8 | 13.81 | 13.49 | 2,428 |
| August 05, 2025 | 13.7 | 14.14 | 14.14 | 14.18 | 13.7 | 2,924 |
| August 04, 2025 | 13.72 | 13.53 | 13.53 | 13.72 | 13.4 | 1,329 |
| August 01, 2025 | 13.87 | 13.93 | 13.93 | 14.34 | 13.73 | 690 |
| July 31, 2025 | 14.28 | 14.18 | 14.18 | 14.58 | 14.12 | 1,224 |
| July 30, 2025 | 14.67 | 15.31 | 15.31 | 16.28 | 14.18 | 29,495 |
| July 29, 2025 | 15.39 | 13.23 | 13.23 | 15.39 | 12.35 | 48,100 |
| July 28, 2025 | 15.06 | 15.08 | 15.08 | 15.2 | 14.92 | 398 |
| July 25, 2025 | 15.14 | 15.09 | 15.09 | 15.27 | 15 | 1,890 |
| July 24, 2025 | 15.9 | 14.92 | 14.92 | 15.9 | 14.75 | 614 |
| July 23, 2025 | 14.44 | 15.2 | 15.2 | 15.27 | 14.42 | 806 |
| July 22, 2025 | 14 | 14.08 | 14.08 | 14.39 | 12.72 | 2,316 |
| July 21, 2025 | 15 | 14.5 | 14.5 | 15 | 14.35 | 5,800 |
| July 18, 2025 | 15.35 | 15.02 | 15.02 | 15.47 | 14.7 | 843 |
| July 17, 2025 | 14.44 | 15.04 | 15.04 | 15.68 | 14.44 | 4,199 |
| July 16, 2025 | 14.2 | 14.23 | 14.23 | 14.23 | 13.65 | 2,628 |
| July 15, 2025 | 14.6 | 13.99 | 13.99 | 14.6 | 13.85 | 2,829 |
| July 14, 2025 | 14.48 | 14.7 | 14.7 | 14.87 | 14.43 | 767 |
| July 11, 2025 | 14.77 | 14.81 | 14.81 | 14.97 | 14.58 | 2,028 |
| July 10, 2025 | 14.9 | 15.02 | 15.02 | 15.02 | 14.66 | 481 |
| July 09, 2025 | 14.5 | 15.01 | 15.01 | 15.06 | 14.5 | 3,247 |
| July 08, 2025 | 14.44 | 14.27 | 14.27 | 14.5 | 14.14 | 897 |
| July 07, 2025 | 14.81 | 14.45 | 14.45 | 14.81 | 14.11 | 676 |
| July 03, 2025 | 14.36 | 14.19 | 14.19 | 14.5 | 14.17 | 262 |
| July 02, 2025 | 14 | 14.4 | 14.4 | 14.6 | 14 | 233 |
| July 01, 2025 | 14 | 14.17 | 14.17 | 14.17 | 13.72 | 252 |
| June 30, 2025 | 14.08 | 14.1 | 14.1 | 14.34 | 14 | 166 |
| June 27, 2025 | 14.26 | 14.1 | 14.1 | 14.26 | 13.83 | 862 |
| June 26, 2025 | 14.28 | 14.16 | 14.16 | 14.68 | 14.16 | 1,888 |
| June 25, 2025 | 14.4 | 14.44 | 14.44 | 14.62 | 14.05 | 1,734 |
| June 24, 2025 | 14.12 | 14.25 | 14.25 | 14.57 | 13.75 | 2,420 |
| June 23, 2025 | 14.07 | 14.34 | 14.34 | 14.52 | 13.74 | 2,780 |
| June 20, 2025 | 15.09 | 14.39 | 14.39 | 15.09 | 14.26 | 2,630 |
| June 18, 2025 | 14.8 | 14.99 | 14.99 | 14.99 | 14.3 | 210 |
| June 17, 2025 | 15.01 | 14.91 | 14.91 | 15.04 | 14.48 | 1,751 |
| June 16, 2025 | 15.31 | 15.24 | 15.24 | 15.31 | 14.81 | 1,342 |
| June 13, 2025 | 15.46 | 15.65 | 15.65 | 15.9 | 15.41 | 94 |
| June 12, 2025 | 16.14 | 16.29 | 16.29 | 16.29 | 15.75 | 886 |
| June 11, 2025 | 16.34 | 16.66 | 16.66 | 17.12 | 16.27 | 125 |
| June 10, 2025 | 16.92 | 16.16 | 16.16 | 17.25 | 16.16 | 2,872 |
| June 09, 2025 | 17.53 | 16.66 | 16.66 | 17.58 | 16.56 | 1,443 |
| June 06, 2025 | 16.95 | 17 | 17 | 17.35 | 16.9 | 1,169 |
| June 05, 2025 | 14.94 | 16.24 | 16.24 | 16.24 | 14.81 | 3,576 |
| June 04, 2025 | 15.19 | 15.08 | 15.08 | 15.32 | 15.05 | 968 |
| June 03, 2025 | 14.68 | 15.26 | 15.26 | 15.26 | 14.06 | 2,764 |
| June 02, 2025 | 14.45 | 14.91 | 14.91 | 15.5 | 14.3 | 3,100 |
| May 30, 2025 | 15.21 | 14.5 | 14.5 | 15.21 | 14.14 | 2,766 |
| May 29, 2025 | 15.6 | 15.15 | 15.15 | 16.15 | 15.1 | 2,098 |
| May 28, 2025 | 15.61 | 15.06 | 15.06 | 15.61 | 14.87 | 530 |
| May 27, 2025 | 15.44 | 15.9 | 15.9 | 15.9 | 14.95 | 1,388 |
| May 23, 2025 | 14.93 | 14.87 | 14.87 | 15.27 | 14.81 | 1,446 |
| May 22, 2025 | 15.43 | 15.51 | 15.52 | 15.54 | 14.93 | 4,931 |