14.94
-0.33(-2.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 15.16 | 14.94 | 14.94 | 15.21 | 14.92 | 362,427 |
October 02, 2025 | 15.35 | 15.27 | 15.27 | 15.46 | 15.21 | 139,342 |
October 01, 2025 | 15.51 | 15.44 | 15.44 | 15.65 | 15.35 | 110,500 |
September 30, 2025 | 15.46 | 15.46 | 15.46 | 15.49 | 15.25 | 256,700 |
September 29, 2025 | 15.66 | 15.39 | 15.39 | 15.73 | 15.34 | 255,346 |
September 26, 2025 | 16.19 | 15.66 | 15.66 | 16.19 | 15.66 | 162,009 |
September 25, 2025 | 16.41 | 16.19 | 16.19 | 16.41 | 16.13 | 82,546 |
September 24, 2025 | 16.65 | 16.41 | 16.41 | 16.65 | 16.35 | 94,200 |
September 23, 2025 | 16.61 | 16.6 | 16.6 | 16.64 | 16.55 | 48,600 |
September 22, 2025 | 16.65 | 16.6 | 16.6 | 16.65 | 16.54 | 88,000 |
September 19, 2025 | 16.66 | 16.63 | 16.63 | 16.68 | 16.54 | 66,200 |
September 18, 2025 | 16.75 | 16.78 | 16.78 | 16.88 | 16.68 | 80,217 |
September 17, 2025 | 16.78 | 16.8 | 16.8 | 16.9 | 16.74 | 132,100 |
September 16, 2025 | 16.7 | 16.74 | 16.74 | 16.76 | 16.59 | 87,548 |
September 15, 2025 | 16.73 | 16.7 | 16.7 | 16.75 | 16.6 | 83,038 |
September 12, 2025 | 16.64 | 16.67 | 16.67 | 16.72 | 16.57 | 65,045 |
September 11, 2025 | 16.6 | 16.69 | 16.69 | 16.69 | 16.55 | 108,947 |
September 10, 2025 | 16.55 | 16.53 | 16.53 | 16.57 | 16.5 | 109,800 |
September 09, 2025 | 16.59 | 16.55 | 16.55 | 16.65 | 16.53 | 114,871 |
September 08, 2025 | 16.56 | 16.59 | 16.59 | 16.65 | 16.51 | 150,562 |
September 05, 2025 | 16.51 | 16.53 | 16.53 | 16.63 | 16.46 | 148,623 |
September 04, 2025 | 16.36 | 16.5 | 16.5 | 16.5 | 16.35 | 111,901 |
September 03, 2025 | 16.43 | 16.32 | 16.32 | 16.44 | 16.28 | 104,500 |
September 02, 2025 | 16.36 | 16.4 | 16.4 | 16.45 | 16.23 | 171,600 |
August 29, 2025 | 16.17 | 16.37 | 16.37 | 16.38 | 16.16 | 225,380 |
August 28, 2025 | 16.15 | 16.17 | 16.17 | 16.19 | 16.09 | 57,267 |
August 27, 2025 | 16.14 | 16.09 | 16.09 | 16.14 | 16.02 | 67,600 |
August 26, 2025 | 15.98 | 16.1 | 16.1 | 16.13 | 15.97 | 71,532 |
August 25, 2025 | 15.87 | 15.97 | 15.97 | 15.98 | 15.87 | 83,210 |
August 22, 2025 | 15.85 | 15.88 | 15.88 | 15.89 | 15.81 | 142,624 |
August 21, 2025 | 15.86 | 15.78 | 15.78 | 15.86 | 15.76 | 75,105 |
August 20, 2025 | 16.01 | 15.85 | 15.85 | 16.02 | 15.84 | 107,647 |
August 19, 2025 | 16.41 | 16.41 | 16.05 | 16.42 | 16.37 | 174,000 |
August 18, 2025 | 16.28 | 16.43 | 16.07 | 16.43 | 16.26 | 163,314 |
August 15, 2025 | 16.3 | 16.23 | 16.23 | 16.3 | 16.22 | 105,100 |
August 14, 2025 | 16.17 | 16.3 | 16.3 | 16.33 | 16.07 | 171,340 |
August 13, 2025 | 16.21 | 16.17 | 16.17 | 16.25 | 16.08 | 286,832 |
August 12, 2025 | 16.05 | 15.97 | 15.97 | 16.07 | 15.85 | 94,536 |
August 11, 2025 | 16.05 | 16.02 | 16.02 | 16.05 | 16 | 66,600 |
August 08, 2025 | 16.08 | 16.05 | 16.05 | 16.09 | 15.97 | 50,223 |
August 07, 2025 | 16 | 16.03 | 16.03 | 16.03 | 15.99 | 85,607 |
August 06, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.95 | 77,532 |
August 05, 2025 | 15.87 | 15.96 | 15.96 | 15.98 | 15.87 | 85,733 |
August 04, 2025 | 15.76 | 15.87 | 15.87 | 15.87 | 15.74 | 74,130 |
August 01, 2025 | 15.74 | 15.7 | 15.7 | 15.78 | 15.66 | 74,200 |
July 31, 2025 | 15.84 | 15.72 | 15.72 | 15.84 | 15.65 | 54,000 |
July 30, 2025 | 15.85 | 15.8 | 15.8 | 15.91 | 15.76 | 55,934 |
July 29, 2025 | 15.74 | 15.81 | 15.81 | 15.81 | 15.7 | 72,133 |
July 28, 2025 | 15.68 | 15.7 | 15.7 | 15.7 | 15.62 | 82,936 |
July 25, 2025 | 15.5 | 15.64 | 15.64 | 15.64 | 15.44 | 79,022 |
July 24, 2025 | 15.46 | 15.44 | 15.44 | 15.54 | 15.41 | 71,200 |
July 23, 2025 | 15.5 | 15.47 | 15.47 | 15.56 | 15.45 | 90,425 |
July 22, 2025 | 15.59 | 15.51 | 15.51 | 15.59 | 15.5 | 92,164 |
July 21, 2025 | 15.74 | 15.68 | 15.56 | 15.74 | 15.62 | 111,200 |
July 18, 2025 | 16 | 15.58 | 15.46 | 16.06 | 15.57 | 278,223 |
July 17, 2025 | 15.88 | 15.94 | 15.82 | 15.97 | 15.87 | 79,585 |
July 16, 2025 | 15.93 | 15.92 | 15.8 | 15.93 | 15.88 | 110,054 |
July 15, 2025 | 15.97 | 15.88 | 15.88 | 15.97 | 15.86 | 93,700 |
July 14, 2025 | 15.86 | 15.89 | 15.89 | 15.9 | 15.85 | 135,200 |
July 11, 2025 | 15.94 | 15.81 | 15.81 | 15.94 | 15.78 | 31,402 |