14.36
-0.2(-1.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 14.43 | 14.36 | 14.36 | 14.6 | 14.13 | 2.11M |
October 16, 2025 | 15.1 | 14.56 | 14.56 | 15.18 | 14.47 | 2.41M |
October 15, 2025 | 15 | 15.09 | 15.09 | 15.6 | 14.95 | 3.68M |
October 14, 2025 | 14.55 | 14.95 | 14.95 | 15.41 | 14.44 | 3.9M |
October 13, 2025 | 14.55 | 14.55 | 14.55 | 14.62 | 14.3 | 4.22M |
October 10, 2025 | 14.78 | 14.54 | 14.54 | 14.78 | 14.28 | 3.46M |
October 09, 2025 | 14.61 | 14.74 | 14.75 | 14.82 | 14.32 | 3.73M |
October 08, 2025 | 13.98 | 14.62 | 14.62 | 14.63 | 13.82 | 4.17M |
October 07, 2025 | 14.14 | 13.99 | 13.99 | 14.23 | 13.95 | 3.86M |
October 06, 2025 | 14.62 | 14.07 | 14.07 | 14.66 | 14.02 | 3.31M |
October 03, 2025 | 14.56 | 14.66 | 14.66 | 14.89 | 14.48 | 2.98M |
October 02, 2025 | 15 | 14.53 | 14.53 | 15 | 14.43 | 3.18M |
October 01, 2025 | 14.7 | 15.05 | 15.05 | 15.38 | 14.67 | 3.35M |
September 30, 2025 | 14.72 | 14.66 | 14.66 | 14.92 | 14.45 | 4.04M |
September 29, 2025 | 15.57 | 14.7 | 14.7 | 15.62 | 14.64 | 3.62M |
September 26, 2025 | 15.43 | 15.61 | 15.61 | 15.63 | 15.39 | 2.51M |
September 25, 2025 | 15.54 | 15.32 | 15.32 | 15.54 | 15.22 | 2.05M |
September 24, 2025 | 16.03 | 15.66 | 15.66 | 16.13 | 15.65 | 1.84M |
September 23, 2025 | 16.03 | 15.98 | 15.98 | 16.33 | 15.9 | 2.68M |
September 22, 2025 | 15.91 | 16.03 | 16.03 | 16.04 | 15.68 | 3.18M |
September 19, 2025 | 16.27 | 15.91 | 15.91 | 16.62 | 15.89 | 8.44M |
September 18, 2025 | 15.7 | 16.16 | 16.16 | 16.17 | 15.65 | 3.28M |
September 17, 2025 | 15.69 | 15.56 | 15.56 | 15.96 | 15.47 | 2.68M |
September 16, 2025 | 15.32 | 15.69 | 15.69 | 15.71 | 15.22 | 3.55M |
September 15, 2025 | 16.24 | 15.3 | 15.3 | 16.27 | 15.14 | 3.56M |
September 12, 2025 | 15.99 | 16.11 | 16.11 | 16.29 | 15.73 | 3.45M |
September 11, 2025 | 15.86 | 16.11 | 16.11 | 16.47 | 15.86 | 1.93M |
September 10, 2025 | 16.5 | 15.76 | 15.76 | 16.6 | 15.74 | 2.9M |
September 09, 2025 | 16.45 | 16.39 | 16.39 | 16.66 | 16.08 | 3.61M |
September 08, 2025 | 16.87 | 16.42 | 16.42 | 16.87 | 16.4 | 3.42M |
September 05, 2025 | 16.96 | 16.87 | 16.87 | 17.17 | 16.77 | 2.79M |
September 04, 2025 | 16.9 | 16.91 | 16.91 | 17.02 | 16.51 | 4.35M |
September 03, 2025 | 17.08 | 16.9 | 16.9 | 17.4 | 16.8 | 5.81M |
September 02, 2025 | 17.09 | 17.2 | 17.2 | 17.29 | 16.86 | 4.28M |
August 29, 2025 | 17.4 | 17.26 | 17.26 | 17.41 | 17.11 | 2.53M |
August 28, 2025 | 17.31 | 17.38 | 17.38 | 17.44 | 17.18 | 2.1M |
August 27, 2025 | 17.02 | 17.25 | 17.25 | 17.58 | 17.02 | 3.74M |
August 26, 2025 | 17 | 17.1 | 17.1 | 17.14 | 16.87 | 1.75M |
August 25, 2025 | 17.64 | 17.01 | 17.01 | 17.75 | 16.93 | 2.12M |
August 22, 2025 | 17.13 | 17.8 | 17.8 | 17.84 | 16.99 | 2.34M |
August 21, 2025 | 17.24 | 17.1 | 17.1 | 17.27 | 16.93 | 1.9M |
August 20, 2025 | 17.52 | 17.3 | 17.3 | 17.61 | 16.96 | 1.76M |
August 19, 2025 | 17.5 | 17.44 | 17.44 | 17.7 | 17.29 | 2.47M |
August 18, 2025 | 17.08 | 17.63 | 17.63 | 17.9 | 16.85 | 2.9M |
August 15, 2025 | 16.88 | 16.99 | 16.99 | 17.02 | 16.61 | 3.11M |
August 14, 2025 | 16.99 | 16.97 | 16.97 | 17.11 | 16.75 | 2.38M |
August 13, 2025 | 16.83 | 17.2 | 17.2 | 17.27 | 16.62 | 2.9M |
August 12, 2025 | 16.5 | 16.76 | 16.76 | 16.85 | 15.98 | 4.27M |
August 11, 2025 | 16.41 | 16.38 | 16.38 | 16.5 | 15.77 | 5.25M |
August 08, 2025 | 16.8 | 16.52 | 16.52 | 17.48 | 16.45 | 4.19M |
August 07, 2025 | 15.85 | 16.75 | 16.75 | 17.52 | 14.62 | 11.89M |
August 06, 2025 | 18.95 | 18.54 | 18.54 | 19.2 | 18.45 | 3.94M |
August 05, 2025 | 20 | 18.96 | 18.96 | 20 | 18.95 | 3.59M |
August 04, 2025 | 19.54 | 19.91 | 19.91 | 20.26 | 19.28 | 2.57M |
August 01, 2025 | 18.37 | 19.33 | 19.33 | 19.44 | 18.22 | 2.47M |
July 31, 2025 | 18.7 | 18.7 | 18.7 | 19.02 | 18.61 | 2.43M |
July 30, 2025 | 18.49 | 18.59 | 18.59 | 18.93 | 18.39 | 2.67M |
July 29, 2025 | 18.19 | 18.26 | 18.26 | 18.31 | 18 | 2.41M |
July 28, 2025 | 18.11 | 18 | 18 | 18.39 | 18 | 2.38M |
July 25, 2025 | 17.36 | 18.01 | 18.01 | 18.41 | 17.34 | 3.28M |