14.80
-0.32(-2.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 15.1 | 15.12 | 15.12 | 15.17 | 14.9 | 12,700 |
| August 14, 2025 | 15.14 | 14.97 | 14.97 | 15.16 | 14.75 | 9,100 |
| August 13, 2025 | 14.89 | 14.71 | 14.71 | 14.97 | 14.67 | 61,000 |
| August 12, 2025 | 14.92 | 14.8 | 14.8 | 15.01 | 14.8 | 14,290 |
| August 11, 2025 | 14.95 | 15.05 | 15.05 | 15.05 | 14.9 | 19,145 |
| August 08, 2025 | 14.68 | 14.8 | 14.8 | 14.92 | 14.68 | 12,600 |
| August 07, 2025 | 14.76 | 14.59 | 14.59 | 15.04 | 14.41 | 19,333 |
| August 06, 2025 | 14.85 | 14.77 | 14.77 | 14.9 | 14.77 | 5,000 |
| August 05, 2025 | 14.71 | 14.76 | 14.76 | 14.84 | 14.71 | 4,204 |
| August 04, 2025 | 14.47 | 14.75 | 14.75 | 14.79 | 14.47 | 7,845 |
| August 01, 2025 | 14.77 | 14.56 | 14.56 | 15.04 | 14.45 | 6,100 |
| July 31, 2025 | 14.6 | 14.45 | 14.45 | 14.6 | 14.32 | 7,200 |
| July 30, 2025 | 14.32 | 14.46 | 14.46 | 14.75 | 14.32 | 16,506 |
| July 29, 2025 | 14.44 | 14.51 | 14.51 | 14.61 | 14.44 | 16,101 |
| July 28, 2025 | 14.43 | 14.34 | 14.34 | 14.43 | 14.2 | 22,538 |
| July 25, 2025 | 14.42 | 14.43 | 14.43 | 14.44 | 14.36 | 11,515 |
| July 24, 2025 | 14.32 | 14.39 | 14.39 | 14.44 | 14.32 | 6,979 |
| July 23, 2025 | 14.61 | 14.44 | 14.44 | 14.61 | 14.4 | 11,179 |
| July 22, 2025 | 14.48 | 14.61 | 14.61 | 14.61 | 14.48 | 19,747 |
| July 21, 2025 | 14.59 | 14.53 | 14.53 | 14.61 | 14.47 | 13,933 |
| July 18, 2025 | 14.45 | 14.5 | 14.5 | 14.59 | 14.4 | 10,545 |
| July 17, 2025 | 14.6 | 14.56 | 14.56 | 14.6 | 14.13 | 19,700 |
| July 16, 2025 | 14.28 | 14.39 | 14.39 | 14.48 | 14.03 | 12,232 |
| July 15, 2025 | 14.65 | 14.36 | 14.36 | 14.75 | 14.35 | 21,216 |
| July 14, 2025 | 14.85 | 14.61 | 14.61 | 14.85 | 14.58 | 16,100 |
| July 11, 2025 | 14.74 | 14.84 | 14.84 | 14.84 | 14.71 | 16,300 |
| July 10, 2025 | 15.09 | 14.9 | 14.9 | 15.13 | 14.85 | 6,600 |
| July 09, 2025 | 14.94 | 15.03 | 15.03 | 15.07 | 14.94 | 8,923 |
| July 08, 2025 | 15.11 | 14.95 | 14.95 | 15.23 | 14.95 | 18,100 |
| July 07, 2025 | 15.1 | 15.03 | 15.03 | 15.24 | 14.95 | 21,100 |
| July 03, 2025 | 15.21 | 15.01 | 15.01 | 15.39 | 15 | 17,800 |
| July 02, 2025 | 14.98 | 15.15 | 15.15 | 15.2 | 14.78 | 9,300 |
| July 01, 2025 | 15.1 | 15.01 | 15.01 | 15.48 | 14.95 | 16,700 |
| June 30, 2025 | 15.15 | 15.09 | 15.09 | 15.23 | 15.03 | 6,036 |
| June 27, 2025 | 15 | 15.17 | 15.17 | 15.38 | 15 | 25,800 |
| June 26, 2025 | 14.97 | 15.15 | 15.15 | 15.38 | 14.96 | 77,900 |
| June 25, 2025 | 14.78 | 14.94 | 14.94 | 14.95 | 14.66 | 15,156 |
| June 24, 2025 | 14.75 | 14.83 | 14.83 | 14.99 | 14.34 | 11,700 |
| June 23, 2025 | 14.69 | 14.78 | 14.78 | 14.84 | 14.63 | 12,789 |
| June 20, 2025 | 14.67 | 14.62 | 14.62 | 14.7 | 14.4 | 14,000 |
| June 18, 2025 | 14.62 | 14.7 | 14.7 | 14.7 | 14.62 | 2,030 |
| June 17, 2025 | 14.57 | 14.71 | 14.71 | 14.87 | 14.57 | 21,500 |
| June 16, 2025 | 14.59 | 14.57 | 14.57 | 14.6 | 14.41 | 8,900 |
| June 13, 2025 | 14.29 | 14.58 | 14.58 | 14.6 | 14.27 | 12,406 |
| June 12, 2025 | 14.34 | 14.35 | 14.35 | 14.4 | 14.3 | 14,511 |
| June 11, 2025 | 14.6 | 14.41 | 14.41 | 14.82 | 14.41 | 11,918 |
| June 10, 2025 | 14.33 | 14.49 | 14.49 | 14.49 | 14.28 | 16,504 |
| June 09, 2025 | 14.38 | 14.3 | 14.3 | 14.46 | 14.27 | 4,231 |
| June 06, 2025 | 14.44 | 14.27 | 14.27 | 14.44 | 14.21 | 7,100 |
| June 05, 2025 | 14.39 | 14.33 | 14.33 | 14.54 | 14.27 | 11,200 |
| June 04, 2025 | 14.37 | 14.47 | 14.47 | 14.6 | 14.31 | 9,400 |
| June 03, 2025 | 14.33 | 14.39 | 14.39 | 14.53 | 14.28 | 9,601 |
| June 02, 2025 | 14.26 | 14.25 | 14.25 | 14.45 | 14.2 | 26,400 |
| May 30, 2025 | 14.91 | 14.29 | 14.29 | 15.02 | 14.2 | 54,400 |
| May 29, 2025 | 15.07 | 14.99 | 14.99 | 15.13 | 14.94 | 17,900 |
| May 28, 2025 | 14.99 | 14.97 | 14.97 | 15.1 | 14.9 | 15,203 |
| May 27, 2025 | 14.89 | 14.9 | 14.9 | 14.95 | 14.89 | 5,700 |
| May 23, 2025 | 14.87 | 14.96 | 14.96 | 15 | 14.87 | 6,013 |
| May 22, 2025 | 14.77 | 14.87 | 14.87 | 14.97 | 14.76 | 7,817 |
| May 21, 2025 | 15.31 | 14.79 | 14.79 | 15.36 | 14.79 | 17,048 |