15.51
+0.2423(+1.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15.18 | 15.27 | 15.27 | 15.41 | 15.14 | 11,042 |
September 25, 2025 | 15.18 | 15.24 | 15.24 | 15.45 | 15.02 | 1,053 |
September 24, 2025 | 15 | 15.33 | 15.33 | 15.33 | 15 | 3,636 |
September 23, 2025 | 15.33 | 15.06 | 15.06 | 15.33 | 15.02 | 2,618 |
September 22, 2025 | 15.24 | 15.36 | 15.36 | 15.39 | 15.13 | 4,504 |
September 19, 2025 | 15.65 | 15.18 | 15.18 | 15.65 | 15.16 | 3,165 |
September 18, 2025 | 15.53 | 15.36 | 15.36 | 15.98 | 15.2 | 4,011 |
September 17, 2025 | 15 | 15.36 | 15.36 | 15.86 | 14.38 | 18,392 |
September 16, 2025 | 16 | 16.09 | 16.09 | 16.35 | 15.73 | 2,871 |
September 15, 2025 | 16.29 | 15.94 | 15.94 | 16.51 | 15.94 | 1,239 |
September 12, 2025 | 16.3 | 16.33 | 16.33 | 16.4 | 16.25 | 285 |
September 11, 2025 | 16.4 | 16.19 | 16.19 | 16.75 | 16.19 | 194 |
September 10, 2025 | 15.85 | 16.11 | 16.11 | 16.42 | 15.51 | 5,023 |
September 09, 2025 | 15.68 | 16.06 | 16.06 | 16.07 | 15.42 | 1,871 |
September 08, 2025 | 15.71 | 15.7 | 15.7 | 16.08 | 15.7 | 1,877 |
September 05, 2025 | 16.14 | 15.94 | 15.94 | 16.2 | 15.9 | 598 |
September 04, 2025 | 15.98 | 16.17 | 16.17 | 16.24 | 15.96 | 828 |
September 03, 2025 | 16.46 | 16.08 | 16.08 | 16.46 | 16.08 | 432 |
September 02, 2025 | 17.7 | 17.36 | 17.36 | 17.75 | 16.15 | 8,654 |
August 29, 2025 | 17.41 | 17.45 | 17.45 | 17.78 | 17.4 | 1,273 |
August 28, 2025 | 17.16 | 17.15 | 17.15 | 17.29 | 16.76 | 469 |
August 27, 2025 | 17.2 | 17.13 | 17.13 | 17.31 | 17.12 | 3,510 |
August 26, 2025 | 17.19 | 17.1 | 17.1 | 17.3 | 16.87 | 1,754 |
August 22, 2025 | 17.19 | 17.51 | 17.51 | 17.54 | 17.18 | 189 |
August 21, 2025 | 17.49 | 17.22 | 17.22 | 17.49 | 17.2 | 2,560 |
August 20, 2025 | 17.55 | 17.49 | 17.49 | 17.65 | 17.24 | 2,062 |
August 19, 2025 | 17.62 | 17.68 | 17.68 | 17.85 | 17.45 | 842 |
August 18, 2025 | 17.82 | 17.71 | 17.71 | 17.89 | 17.5 | 474 |
August 15, 2025 | 17.44 | 17.83 | 17.77 | 17.91 | 17.17 | 179 |
August 14, 2025 | 17.42 | 17.49 | 17.49 | 17.51 | 17.33 | 6,675 |
August 13, 2025 | 17.58 | 17.45 | 17.45 | 17.99 | 17.21 | 207 |
August 12, 2025 | 17.75 | 17.75 | 17.75 | 18 | 17.66 | 1,706 |
August 11, 2025 | 17.68 | 17.53 | 17.53 | 17.82 | 17.42 | 403 |
August 08, 2025 | 18.18 | 17.7 | 17.7 | 18.33 | 17.7 | 1,626 |
August 07, 2025 | 18.05 | 18.01 | 18.01 | 18.05 | 17.79 | 242 |
August 06, 2025 | 18.03 | 17.77 | 17.77 | 18.35 | 17.72 | 2,282 |
August 05, 2025 | 17.84 | 18 | 18 | 18.1 | 17.52 | 115 |
August 04, 2025 | 17.72 | 17.93 | 17.93 | 17.93 | 17.4 | 1,053 |
August 01, 2025 | 17.41 | 17.54 | 17.54 | 17.73 | 17.36 | 541 |
July 31, 2025 | 17.61 | 17.53 | 17.53 | 17.66 | 17.33 | 7,791 |
July 30, 2025 | 17.31 | 17.43 | 17.43 | 17.54 | 17.02 | 1,842 |
July 29, 2025 | 17.43 | 17.25 | 17.25 | 17.63 | 17.18 | 710 |
July 28, 2025 | 17.44 | 17.09 | 17.09 | 17.7 | 17.09 | 537 |
July 25, 2025 | 17.98 | 17.61 | 17.61 | 18.01 | 17.61 | 1,188 |
July 24, 2025 | 18.15 | 18.01 | 18.01 | 18.21 | 17.89 | 239 |
July 23, 2025 | 18.09 | 17.87 | 17.87 | 18.09 | 17.87 | 281 |
July 22, 2025 | 17.66 | 17.9 | 17.9 | 17.94 | 17.57 | 14,883 |
July 21, 2025 | 17.71 | 17.76 | 17.76 | 18.01 | 17.63 | 1,573 |
July 18, 2025 | 17.66 | 17.75 | 17.75 | 17.89 | 17.42 | 304 |
July 17, 2025 | 17.78 | 18 | 17.85 | 18.02 | 17.5 | 1,090 |
July 16, 2025 | 17.77 | 17.6 | 17.6 | 17.87 | 17.56 | 2,921 |
July 15, 2025 | 17.9 | 17.61 | 17.61 | 17.9 | 17.61 | 1,313 |
July 14, 2025 | 17.58 | 17.81 | 17.81 | 17.86 | 17.15 | 8,221 |
July 11, 2025 | 17.71 | 17.69 | 17.64 | 17.71 | 17.3 | 790 |
July 10, 2025 | 17.67 | 17.95 | 17.95 | 17.95 | 17.55 | 8,941 |
July 09, 2025 | 17.19 | 17.46 | 17.46 | 17.57 | 16.82 | 5,068 |
July 08, 2025 | 17.39 | 17.17 | 17.17 | 17.6 | 17.07 | 494 |
July 07, 2025 | 17.44 | 17.34 | 17.34 | 17.61 | 17.2 | 485 |
July 03, 2025 | 17.85 | 17.34 | 17.34 | 17.85 | 17.05 | 601 |
July 02, 2025 | 16.95 | 17.07 | 17.07 | 17.11 | 16.68 | 1,833 |