15.80
+0.06(+0.38%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15.8 | 15.8 | 15.8 | 15.85 | 15.65 | 28,721 |
September 25, 2025 | 16 | 15.74 | 15.74 | 16.54 | 15.74 | 41,600 |
September 24, 2025 | 16.22 | 16 | 16 | 16.33 | 15.99 | 21,600 |
September 23, 2025 | 16.34 | 16.2 | 16.2 | 16.46 | 16.16 | 24,500 |
September 22, 2025 | 16.39 | 16.41 | 16.41 | 16.55 | 16.39 | 8,500 |
September 19, 2025 | 16.65 | 16.38 | 16.38 | 16.65 | 16.38 | 14,700 |
September 18, 2025 | 16.85 | 16.65 | 16.65 | 16.85 | 16.62 | 8,236 |
September 17, 2025 | 16.7 | 16.76 | 16.76 | 16.89 | 16.7 | 11,326 |
September 16, 2025 | 16.75 | 16.7 | 16.7 | 16.8 | 16.69 | 14,600 |
September 15, 2025 | 16.83 | 16.69 | 16.69 | 16.83 | 16.66 | 17,321 |
September 12, 2025 | 16.84 | 16.75 | 16.75 | 16.84 | 16.61 | 13,728 |
September 11, 2025 | 16.55 | 16.76 | 16.76 | 16.82 | 16.52 | 27,744 |
September 10, 2025 | 16.53 | 16.53 | 16.53 | 16.58 | 16.49 | 16,000 |
September 09, 2025 | 16.55 | 16.49 | 16.49 | 16.55 | 16.45 | 8,600 |
September 08, 2025 | 16.59 | 16.5 | 16.5 | 16.59 | 16.4 | 15,009 |
September 05, 2025 | 16.33 | 16.45 | 16.44 | 16.45 | 16.27 | 22,092 |
September 04, 2025 | 16.4 | 16.22 | 16.22 | 16.4 | 16.2 | 13,921 |
September 03, 2025 | 16.41 | 16.29 | 16.29 | 16.41 | 16.23 | 8,234 |
September 02, 2025 | 15.93 | 16.36 | 16.36 | 16.38 | 15.93 | 48,200 |
August 29, 2025 | 16.25 | 15.92 | 15.92 | 16.44 | 15.88 | 119,800 |
August 28, 2025 | 16.45 | 16.17 | 16.17 | 16.45 | 16.1 | 11,016 |
August 27, 2025 | 16.44 | 16.42 | 16.42 | 16.44 | 16.4 | 16,400 |
August 26, 2025 | 16.42 | 16.4 | 16.4 | 16.49 | 16.35 | 24,500 |
August 25, 2025 | 16.35 | 16.4 | 16.4 | 16.41 | 16.26 | 39,137 |
August 22, 2025 | 16.23 | 16.35 | 16.35 | 16.5 | 16.23 | 31,836 |
August 21, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.15 | 20,300 |
August 20, 2025 | 16.23 | 16.18 | 16.18 | 16.23 | 16.05 | 9,340 |
August 19, 2025 | 16.02 | 16.14 | 16.14 | 16.15 | 15.85 | 13,249 |
August 18, 2025 | 15.97 | 16 | 16 | 16.04 | 15.9 | 15,442 |
August 15, 2025 | 15.9 | 15.92 | 15.92 | 15.92 | 15.8 | 17,600 |
August 14, 2025 | 16.08 | 15.86 | 15.86 | 16.08 | 15.86 | 9,800 |
August 13, 2025 | 15.91 | 16.1 | 16.1 | 16.1 | 15.91 | 30,648 |
August 12, 2025 | 15.75 | 15.91 | 15.91 | 15.91 | 15.75 | 18,800 |
August 11, 2025 | 15.8 | 15.7 | 15.7 | 15.82 | 15.65 | 23,825 |
August 08, 2025 | 15.66 | 15.76 | 15.76 | 15.8 | 15.65 | 20,300 |
August 07, 2025 | 15.67 | 15.68 | 15.68 | 15.77 | 15.67 | 10,700 |
August 06, 2025 | 15.62 | 15.67 | 15.67 | 15.72 | 15.6 | 21,638 |
August 05, 2025 | 15.67 | 15.63 | 15.63 | 15.73 | 15.62 | 19,600 |
August 04, 2025 | 15.57 | 15.71 | 15.71 | 15.76 | 15.55 | 13,829 |
August 01, 2025 | 15.72 | 15.55 | 15.55 | 15.72 | 15.5 | 12,000 |
July 31, 2025 | 15.62 | 15.7 | 15.7 | 15.73 | 15.47 | 66,400 |
July 30, 2025 | 15.6 | 15.52 | 15.52 | 15.76 | 15.51 | 21,200 |
July 29, 2025 | 15.44 | 15.6 | 15.6 | 15.64 | 15.43 | 15,029 |
July 28, 2025 | 15.35 | 15.37 | 15.37 | 15.43 | 15.35 | 16,800 |
July 25, 2025 | 15.24 | 15.31 | 15.31 | 15.52 | 15.24 | 22,400 |
July 24, 2025 | 15.19 | 15.22 | 15.22 | 15.33 | 15.19 | 23,845 |
July 23, 2025 | 15.13 | 15.18 | 15.18 | 15.28 | 15.13 | 22,700 |
July 22, 2025 | 15.13 | 15.15 | 15.15 | 15.24 | 15.13 | 9,343 |
July 21, 2025 | 15.35 | 15.13 | 15.13 | 15.43 | 15.12 | 29,635 |
July 18, 2025 | 15.34 | 15.3 | 15.3 | 15.42 | 15.26 | 10,816 |
July 17, 2025 | 15.05 | 15.28 | 15.28 | 15.32 | 15.05 | 16,212 |
July 16, 2025 | 15.16 | 15.1 | 15.1 | 15.22 | 15.1 | 8,900 |
July 15, 2025 | 15.35 | 15.16 | 15.16 | 15.68 | 15.16 | 25,600 |
July 14, 2025 | 15.61 | 15.68 | 15.68 | 15.84 | 15.61 | 9,200 |
July 11, 2025 | 15.82 | 15.73 | 15.73 | 15.82 | 15.67 | 11,600 |
July 10, 2025 | 15.73 | 15.82 | 15.82 | 15.82 | 15.67 | 6,418 |
July 09, 2025 | 15.74 | 15.73 | 15.73 | 15.87 | 15.65 | 8,225 |
July 08, 2025 | 15.75 | 15.7 | 15.7 | 15.79 | 15.7 | 12,818 |
July 07, 2025 | 15.75 | 15.73 | 15.73 | 15.82 | 15.66 | 9,915 |
July 03, 2025 | 15.73 | 15.73 | 15.73 | 15.77 | 15.64 | 8,000 |