16.41
+0.082(+0.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.37 | 16.41 | 16.41 | 16.41 | 16.37 | 2,208 |
September 25, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1,247 |
September 24, 2025 | 16.24 | 16.32 | 16.32 | 16.4 | 16.24 | 3,501 |
September 23, 2025 | 16.34 | 16.25 | 16.25 | 16.45 | 16.25 | 11,649 |
September 22, 2025 | 16.45 | 16.3 | 16.3 | 16.45 | 16.3 | 6,247 |
September 19, 2025 | 16.39 | 16.47 | 16.47 | 16.47 | 16.38 | 3,618 |
September 18, 2025 | 16.44 | 16.43 | 16.43 | 16.46 | 16.35 | 5,195 |
September 17, 2025 | 16.27 | 16.3 | 16.3 | 16.34 | 16.27 | 3,130 |
September 16, 2025 | 16.4 | 16.33 | 16.33 | 16.46 | 16.17 | 11,553 |
September 15, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.22 | 2,902 |
September 12, 2025 | 16.17 | 16.27 | 16.27 | 16.4 | 16.04 | 9,744 |
September 11, 2025 | 16.4 | 16.38 | 16.38 | 16.49 | 16.25 | 11,218 |
September 10, 2025 | 16.46 | 16.37 | 16.37 | 16.46 | 16.25 | 11,634 |
September 09, 2025 | 16.3 | 16.34 | 16.34 | 16.44 | 16.29 | 14,953 |
September 08, 2025 | 16.18 | 16.12 | 16.12 | 16.47 | 16.02 | 7,620 |
September 05, 2025 | 16.04 | 16.31 | 16.31 | 16.44 | 15.86 | 18,772 |
September 04, 2025 | 16 | 15.9 | 15.9 | 16 | 15.88 | 3,710 |
September 03, 2025 | 15.98 | 15.94 | 15.94 | 16 | 15.68 | 5,931 |
September 02, 2025 | 15.68 | 15.86 | 15.86 | 15.95 | 14.58 | 21,475 |
August 29, 2025 | 15.4 | 15.8 | 15.8 | 16.2 | 15.4 | 63,540 |
August 28, 2025 | 16.35 | 15.4 | 15.4 | 16.6 | 15.32 | 68,737 |
August 27, 2025 | 14.46 | 16.35 | 16.35 | 16.49 | 14.46 | 127,017 |
August 26, 2025 | 13.21 | 13.23 | 13.23 | 13.61 | 13.2 | 7,080 |
August 25, 2025 | 13.5 | 13.44 | 13.44 | 13.61 | 13.25 | 8,892 |
August 22, 2025 | 13.37 | 13.5 | 13.5 | 13.5 | 13.32 | 3,256 |
August 21, 2025 | 13.15 | 13.28 | 13.28 | 13.5 | 13.15 | 3,701 |
August 20, 2025 | 13.14 | 13.42 | 13.42 | 13.43 | 13.14 | 5,330 |
August 19, 2025 | 13.32 | 13.29 | 13.29 | 13.4 | 13.23 | 6,512 |
August 18, 2025 | 13.33 | 13.21 | 13.21 | 13.33 | 13.18 | 4,518 |
August 15, 2025 | 13.37 | 13.17 | 13.17 | 13.37 | 13.05 | 6,692 |
August 14, 2025 | 13.37 | 13.19 | 13.19 | 13.37 | 13.12 | 4,344 |
August 13, 2025 | 13.3 | 13.19 | 13.19 | 13.3 | 13.19 | 9,062 |
August 12, 2025 | 13.33 | 13.29 | 13.29 | 13.33 | 13.16 | 1,194 |
August 11, 2025 | 13.27 | 13.24 | 13.24 | 13.27 | 13.24 | 724 |
August 08, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 1,079 |
August 07, 2025 | 13.16 | 13.19 | 13.19 | 13.29 | 13.16 | 2,633 |
August 06, 2025 | 13.25 | 13.15 | 13.15 | 13.37 | 13.12 | 6,393 |
August 05, 2025 | 13.42 | 13.25 | 13.25 | 13.53 | 13.11 | 4,538 |
August 04, 2025 | 13.51 | 13.2 | 13.2 | 13.51 | 13.13 | 3,476 |
August 01, 2025 | 13.2 | 13.13 | 13.13 | 13.31 | 12.96 | 3,424 |
July 31, 2025 | 13.62 | 13.13 | 13.13 | 13.62 | 13.12 | 3,232 |
July 30, 2025 | 13.12 | 13.2 | 13.2 | 13.51 | 13.08 | 3,868 |
July 29, 2025 | 13.61 | 13.18 | 13.18 | 13.61 | 13.14 | 8,872 |
July 28, 2025 | 13.15 | 13.73 | 13.73 | 13.73 | 13.14 | 1,416 |
July 25, 2025 | 13.27 | 13.18 | 13.18 | 13.48 | 13.09 | 6,647 |
July 24, 2025 | 13.18 | 13.08 | 13.08 | 13.25 | 13.08 | 8,263 |
July 23, 2025 | 13.2 | 13.3 | 13.3 | 13.4 | 13.11 | 3,526 |
July 22, 2025 | 13.08 | 13.19 | 13.19 | 13.5 | 13.08 | 6,766 |
July 21, 2025 | 13.34 | 13.2 | 13.2 | 13.56 | 13.19 | 13,931 |
July 18, 2025 | 13.17 | 13.48 | 13.48 | 13.56 | 13.17 | 1,948 |
July 17, 2025 | 13.88 | 13.62 | 13.62 | 13.88 | 13.62 | 588 |
July 16, 2025 | 13.4 | 13.4 | 13.4 | 13.4 | 13.29 | 2,555 |
July 15, 2025 | 13.26 | 13.27 | 13.27 | 13.58 | 13.26 | 930 |
July 14, 2025 | 13.38 | 13.15 | 13.15 | 13.4 | 13.15 | 2,780 |
July 11, 2025 | 12.87 | 13.09 | 13.09 | 13.44 | 12.87 | 7,909 |
July 10, 2025 | 13.65 | 13.51 | 13.51 | 13.71 | 13.24 | 8,082 |
July 09, 2025 | 13.44 | 13.62 | 13.62 | 13.8 | 13.39 | 3,505 |
July 08, 2025 | 13.44 | 13.3 | 13.3 | 13.46 | 13.28 | 2,681 |
July 07, 2025 | 13 | 13.12 | 13.12 | 13.13 | 13 | 2,824 |
July 03, 2025 | 13.37 | 13.2 | 13.2 | 13.37 | 13.19 | 665 |