14.79
+0.05(+0.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.79 | 14.79 | 14.79 | 14.84 | 14.75 | 93,771 |
September 04, 2025 | 14.72 | 14.74 | 14.74 | 14.75 | 14.65 | 106,706 |
September 03, 2025 | 14.67 | 14.68 | 14.68 | 14.72 | 14.67 | 90,516 |
September 02, 2025 | 14.69 | 14.7 | 14.7 | 14.71 | 14.66 | 128,500 |
August 29, 2025 | 14.66 | 14.71 | 14.71 | 14.71 | 14.63 | 89,347 |
August 28, 2025 | 14.57 | 14.63 | 14.63 | 14.63 | 14.54 | 51,900 |
August 27, 2025 | 14.6 | 14.53 | 14.53 | 14.62 | 14.53 | 56,039 |
August 26, 2025 | 14.58 | 14.59 | 14.59 | 14.59 | 14.56 | 62,300 |
August 25, 2025 | 14.64 | 14.55 | 14.55 | 14.64 | 14.51 | 74,336 |
August 22, 2025 | 14.55 | 14.59 | 14.59 | 14.61 | 14.49 | 66,032 |
August 21, 2025 | 14.51 | 14.54 | 14.54 | 14.55 | 14.38 | 119,000 |
August 20, 2025 | 14.66 | 14.62 | 14.51 | 14.67 | 14.55 | 154,500 |
August 19, 2025 | 14.66 | 14.63 | 14.52 | 14.66 | 14.59 | 120,117 |
August 18, 2025 | 14.62 | 14.62 | 14.51 | 14.63 | 14.58 | 115,508 |
August 15, 2025 | 14.56 | 14.6 | 14.6 | 14.6 | 14.45 | 93,800 |
August 14, 2025 | 14.56 | 14.53 | 14.53 | 14.56 | 14.47 | 72,400 |
August 13, 2025 | 14.55 | 14.55 | 14.55 | 14.56 | 14.51 | 104,221 |
August 12, 2025 | 14.49 | 14.54 | 14.54 | 14.54 | 14.43 | 91,900 |
August 11, 2025 | 14.47 | 14.46 | 14.46 | 14.49 | 14.45 | 80,632 |
August 08, 2025 | 14.41 | 14.46 | 14.46 | 14.46 | 14.36 | 96,700 |
August 07, 2025 | 14.37 | 14.36 | 14.36 | 14.45 | 14.32 | 79,500 |
August 06, 2025 | 14.34 | 14.37 | 14.37 | 14.37 | 14.34 | 62,133 |
August 05, 2025 | 14.34 | 14.32 | 14.32 | 14.4 | 14.31 | 68,440 |
August 04, 2025 | 14.36 | 14.36 | 14.36 | 14.39 | 14.31 | 109,010 |
August 01, 2025 | 14.37 | 14.31 | 14.31 | 14.38 | 14.3 | 78,500 |
July 31, 2025 | 14.34 | 14.39 | 14.39 | 14.39 | 14.26 | 112,443 |
July 30, 2025 | 14.32 | 14.3 | 14.3 | 14.33 | 14.25 | 97,724 |
July 29, 2025 | 14.3 | 14.3 | 14.3 | 14.33 | 14.25 | 78,214 |
July 28, 2025 | 14.3 | 14.29 | 14.29 | 14.34 | 14.25 | 45,902 |
July 25, 2025 | 14.26 | 14.29 | 14.29 | 14.29 | 14.22 | 60,521 |
July 24, 2025 | 14.28 | 14.22 | 14.22 | 14.28 | 14.19 | 132,000 |
July 23, 2025 | 14.31 | 14.26 | 14.26 | 14.32 | 14.21 | 102,800 |
July 22, 2025 | 14.31 | 14.27 | 14.27 | 14.34 | 14.21 | 119,305 |
July 21, 2025 | 14.35 | 14.29 | 14.29 | 14.36 | 14.25 | 121,000 |
July 18, 2025 | 14.59 | 14.31 | 14.2 | 14.6 | 14.31 | 266,400 |
July 17, 2025 | 14.51 | 14.54 | 14.43 | 14.59 | 14.51 | 89,100 |
July 16, 2025 | 14.46 | 14.54 | 14.54 | 14.55 | 14.35 | 111,800 |
July 15, 2025 | 14.43 | 14.41 | 14.41 | 14.43 | 14.36 | 92,800 |
July 14, 2025 | 14.35 | 14.42 | 14.42 | 14.43 | 14.32 | 132,303 |
July 11, 2025 | 14.33 | 14.3 | 14.3 | 14.33 | 14.22 | 77,115 |
July 10, 2025 | 14.37 | 14.31 | 14.31 | 14.37 | 14.27 | 85,001 |
July 09, 2025 | 14.32 | 14.32 | 14.32 | 14.37 | 14.28 | 107,200 |
July 08, 2025 | 14.27 | 14.28 | 14.28 | 14.29 | 14.22 | 83,126 |
July 07, 2025 | 14.33 | 14.26 | 14.26 | 14.37 | 14.21 | 104,731 |
July 03, 2025 | 14.39 | 14.36 | 14.36 | 14.39 | 14.33 | 63,612 |
July 02, 2025 | 14.35 | 14.34 | 14.34 | 14.36 | 14.31 | 70,600 |
July 01, 2025 | 14.25 | 14.35 | 14.35 | 14.35 | 14.2 | 103,800 |
June 30, 2025 | 14.29 | 14.22 | 14.22 | 14.29 | 14.21 | 123,115 |
June 27, 2025 | 14.2 | 14.21 | 14.21 | 14.27 | 14.16 | 92,000 |
June 26, 2025 | 14.15 | 14.17 | 14.17 | 14.2 | 14.11 | 110,000 |
June 25, 2025 | 14.16 | 14.11 | 14.11 | 14.21 | 14.1 | 132,500 |
June 24, 2025 | 14.2 | 14.12 | 14.12 | 14.22 | 14.1 | 145,200 |
June 23, 2025 | 14.22 | 14.13 | 14.13 | 14.27 | 14.06 | 121,800 |
June 20, 2025 | 14.28 | 14.22 | 14.22 | 14.31 | 14.15 | 82,315 |
June 18, 2025 | 14.28 | 14.27 | 14.16 | 14.34 | 14.27 | 61,700 |
June 17, 2025 | 14.28 | 14.26 | 14.15 | 14.36 | 14.23 | 40,343 |
June 16, 2025 | 14.35 | 14.26 | 14.15 | 14.35 | 14.26 | 80,280 |
June 13, 2025 | 14.3 | 14.26 | 14.15 | 14.3 | 14.17 | 58,800 |
June 12, 2025 | 14.26 | 14.3 | 14.19 | 14.32 | 14.21 | 90,800 |
June 11, 2025 | 14.32 | 14.22 | 14.11 | 14.32 | 14.2 | 76,700 |