14.51
+0.15(+1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.67 | 14.51 | 14.51 | 14.71 | 14.51 | 15,821 |
| September 04, 2025 | 14.75 | 14.36 | 14.36 | 14.79 | 14.36 | 27,549 |
| September 03, 2025 | 14.88 | 14.75 | 14.75 | 14.88 | 14.66 | 4,500 |
| September 02, 2025 | 14.31 | 14.9 | 14.9 | 15.33 | 14.31 | 17,800 |
| August 29, 2025 | 15.25 | 15 | 14.6 | 15.29 | 15 | 39,426 |
| August 28, 2025 | 15.22 | 15.29 | 14.88 | 15.37 | 15.01 | 18,100 |
| August 27, 2025 | 14.78 | 15.15 | 14.75 | 15.15 | 14.78 | 33,847 |
| August 26, 2025 | 14.98 | 15 | 14.6 | 15 | 14.8 | 2,826 |
| August 25, 2025 | 14.87 | 14.96 | 14.56 | 14.97 | 14.87 | 6,826 |
| August 22, 2025 | 14.97 | 14.77 | 14.38 | 15.3 | 14.4 | 90,700 |
| August 21, 2025 | 14.67 | 14.72 | 14.33 | 15.01 | 14.67 | 1,200 |
| August 20, 2025 | 14.78 | 14.81 | 14.42 | 15.08 | 14.78 | 13,300 |
| August 19, 2025 | 14.68 | 14.87 | 14.48 | 15.02 | 14.32 | 78,600 |
| August 18, 2025 | 15.03 | 14.5 | 14.11 | 15.03 | 14.44 | 12,300 |
| August 15, 2025 | 14.84 | 14.95 | 14.95 | 14.95 | 14.83 | 8,200 |
| August 14, 2025 | 14.55 | 14.72 | 14.72 | 14.72 | 14.55 | 4,800 |
| August 13, 2025 | 14.75 | 14.62 | 14.62 | 14.75 | 14.57 | 4,126 |
| August 12, 2025 | 14.63 | 14.56 | 14.56 | 14.85 | 14.56 | 5,100 |
| August 11, 2025 | 14.8 | 14.62 | 14.62 | 14.85 | 14.62 | 7,100 |
| August 08, 2025 | 14.84 | 14.61 | 14.61 | 14.84 | 14.6 | 6,517 |
| August 07, 2025 | 14.63 | 14.43 | 14.43 | 14.63 | 14.35 | 3,602 |
| August 06, 2025 | 14.56 | 14.57 | 14.57 | 14.57 | 14.55 | 1,400 |
| August 05, 2025 | 14.76 | 14.61 | 14.61 | 14.9 | 14.61 | 4,300 |
| August 04, 2025 | 14.54 | 14.55 | 14.55 | 14.55 | 14.3 | 4,100 |
| August 01, 2025 | 14.3 | 14.38 | 14.38 | 14.4 | 14.2 | 5,310 |
| July 31, 2025 | 14.24 | 14.23 | 14.23 | 14.3 | 14.23 | 5,420 |
| July 30, 2025 | 14.39 | 14.06 | 14.06 | 14.39 | 14.06 | 8,500 |
| July 29, 2025 | 14.17 | 14.33 | 14.33 | 14.69 | 14.06 | 20,202 |
| July 28, 2025 | 14.27 | 14.26 | 14.26 | 14.47 | 14.15 | 6,619 |
| July 25, 2025 | 14.44 | 14.3 | 14.3 | 14.45 | 14.28 | 5,622 |
| July 24, 2025 | 14.24 | 14.3 | 14.3 | 14.43 | 14.24 | 3,100 |
| July 23, 2025 | 14.35 | 14.3 | 14.3 | 14.53 | 14.2 | 6,241 |
| July 22, 2025 | 14.4 | 14.4 | 14.4 | 14.61 | 14 | 15,600 |
| July 21, 2025 | 14.51 | 14.4 | 14.4 | 14.76 | 14.24 | 5,143 |
| July 18, 2025 | 14.47 | 14.45 | 14.45 | 14.47 | 14.3 | 14,900 |
| July 17, 2025 | 14.1 | 14.44 | 14.44 | 14.78 | 14.08 | 13,946 |
| July 16, 2025 | 14.05 | 14.84 | 14.84 | 14.84 | 13.97 | 19,311 |
| July 15, 2025 | 14.56 | 14.08 | 14.08 | 14.73 | 13.87 | 18,997 |
| July 14, 2025 | 14.7 | 14.56 | 14.56 | 14.7 | 14.5 | 6,800 |
| July 11, 2025 | 14.89 | 14.8 | 14.8 | 14.89 | 14.58 | 4,100 |
| July 10, 2025 | 14.73 | 14.85 | 14.85 | 14.85 | 14.71 | 3,200 |
| July 09, 2025 | 14.64 | 14.85 | 14.85 | 14.91 | 14.64 | 3,500 |
| July 08, 2025 | 14.85 | 14.7 | 14.7 | 14.85 | 14.68 | 2,900 |
| July 07, 2025 | 15.1 | 14.79 | 14.79 | 15.25 | 14.53 | 44,909 |
| July 03, 2025 | 15.2 | 15.25 | 15.25 | 15.39 | 15.13 | 7,533 |
| July 02, 2025 | 15.19 | 15.11 | 15.11 | 15.19 | 15.11 | 1,206 |
| July 01, 2025 | 15.2 | 15.17 | 15.17 | 15.22 | 15.01 | 5,240 |
| June 30, 2025 | 15.01 | 15.14 | 15.14 | 15.14 | 15.01 | 4,110 |
| June 27, 2025 | 15.08 | 15.14 | 15.14 | 15.33 | 15.08 | 13,500 |
| June 26, 2025 | 14.62 | 14.97 | 14.97 | 15.41 | 14.62 | 20,000 |
| June 25, 2025 | 14.92 | 15.08 | 15.08 | 15.08 | 14.82 | 6,500 |
| June 24, 2025 | 14.95 | 15.05 | 15.05 | 15.18 | 14.95 | 6,700 |
| June 23, 2025 | 14.6 | 14.8 | 14.8 | 15 | 14.6 | 5,642 |
| June 20, 2025 | 14.71 | 14.8 | 14.8 | 14.87 | 14.71 | 3,155 |
| June 18, 2025 | 14.74 | 14.93 | 14.93 | 14.93 | 14.24 | 3,500 |
| June 17, 2025 | 14.44 | 14.71 | 14.71 | 15.09 | 14.44 | 12,305 |
| June 16, 2025 | 14.5 | 14.64 | 14.64 | 14.64 | 14.5 | 1,321 |
| June 13, 2025 | 14.24 | 14.41 | 14.41 | 14.48 | 14.14 | 11,517 |
| June 12, 2025 | 14.05 | 14.27 | 14.27 | 14.3 | 14 | 5,814 |
| June 11, 2025 | 14.71 | 14.06 | 14.06 | 14.71 | 14.06 | 11,268 |