14.28
+0.05(+0.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.25 | 14.28 | 14.28 | 14.31 | 14.25 | 15,000 |
September 04, 2025 | 14.24 | 14.23 | 14.23 | 14.27 | 14.22 | 24,400 |
September 03, 2025 | 14.23 | 14.26 | 14.26 | 14.3 | 14.23 | 35,945 |
September 02, 2025 | 14.27 | 14.24 | 14.24 | 14.31 | 14.22 | 17,600 |
August 29, 2025 | 14.26 | 14.27 | 14.27 | 14.28 | 14.2 | 49,600 |
August 28, 2025 | 14.18 | 14.26 | 14.26 | 14.28 | 14.18 | 37,457 |
August 27, 2025 | 14.29 | 14.22 | 14.22 | 14.29 | 14.17 | 58,109 |
August 26, 2025 | 14.18 | 14.25 | 14.25 | 14.25 | 14.18 | 47,116 |
August 25, 2025 | 14.24 | 14.22 | 14.22 | 14.28 | 14.17 | 57,340 |
August 22, 2025 | 14.18 | 14.17 | 14.17 | 14.24 | 14.16 | 29,902 |
August 21, 2025 | 14.23 | 14.2 | 14.1 | 14.24 | 14.17 | 20,900 |
August 20, 2025 | 14.23 | 14.23 | 14.13 | 14.32 | 14.18 | 33,531 |
August 19, 2025 | 14.23 | 14.31 | 14.21 | 14.35 | 14.23 | 21,817 |
August 18, 2025 | 14.21 | 14.27 | 14.17 | 14.28 | 14.21 | 24,600 |
August 15, 2025 | 14.15 | 14.25 | 14.25 | 14.27 | 14.15 | 30,500 |
August 14, 2025 | 14.13 | 14.16 | 14.16 | 14.19 | 14.13 | 29,718 |
August 13, 2025 | 14.12 | 14.23 | 14.23 | 14.24 | 14.12 | 23,205 |
August 12, 2025 | 14.18 | 14.16 | 14.16 | 14.18 | 14.11 | 19,931 |
August 11, 2025 | 14.13 | 14.18 | 14.18 | 14.19 | 14.08 | 25,723 |
August 08, 2025 | 14.15 | 14.14 | 14.14 | 14.21 | 14.11 | 34,008 |
August 07, 2025 | 14.13 | 14.16 | 14.16 | 14.21 | 14.13 | 34,900 |
August 06, 2025 | 14.15 | 14.11 | 14.11 | 14.22 | 14.11 | 44,500 |
August 05, 2025 | 14.11 | 14.19 | 14.19 | 14.24 | 14.11 | 24,236 |
August 04, 2025 | 14.12 | 14.15 | 14.15 | 14.18 | 14.12 | 14,913 |
August 01, 2025 | 14.16 | 14.15 | 14.15 | 14.18 | 14.12 | 24,910 |
July 31, 2025 | 14.05 | 14.14 | 14.14 | 14.31 | 14.05 | 72,400 |
July 30, 2025 | 14.15 | 14.17 | 14.17 | 14.27 | 14.12 | 28,300 |
July 29, 2025 | 14.18 | 14.15 | 14.15 | 14.25 | 14.1 | 31,600 |
July 28, 2025 | 14.15 | 14.19 | 14.19 | 14.29 | 14.14 | 47,233 |
July 25, 2025 | 14.07 | 14.2 | 14.2 | 14.21 | 14.07 | 43,403 |
July 24, 2025 | 14.16 | 14.12 | 14.12 | 14.22 | 14.1 | 44,303 |
July 23, 2025 | 14.29 | 14.28 | 14.18 | 14.31 | 14.22 | 24,300 |
July 22, 2025 | 14.3 | 14.32 | 14.22 | 14.33 | 14.26 | 41,725 |
July 21, 2025 | 14.3 | 14.31 | 14.21 | 14.33 | 14.26 | 37,500 |
July 18, 2025 | 14.3 | 14.28 | 14.18 | 14.34 | 14.26 | 25,303 |
July 17, 2025 | 14.26 | 14.32 | 14.22 | 14.35 | 14.26 | 41,200 |
July 16, 2025 | 14.28 | 14.31 | 14.21 | 14.31 | 14.24 | 25,100 |
July 15, 2025 | 14.24 | 14.26 | 14.16 | 14.3 | 14.23 | 19,000 |
July 14, 2025 | 14.2 | 14.27 | 14.27 | 14.27 | 14.2 | 17,700 |
July 11, 2025 | 14.17 | 14.2 | 14.2 | 14.27 | 14.15 | 77,900 |
July 10, 2025 | 14.29 | 14.27 | 14.27 | 14.31 | 14.17 | 38,713 |
July 09, 2025 | 14.31 | 14.26 | 14.26 | 14.33 | 14.26 | 28,731 |
July 08, 2025 | 14.27 | 14.33 | 14.33 | 14.35 | 14.26 | 20,028 |
July 07, 2025 | 14.29 | 14.28 | 14.28 | 14.3 | 14.18 | 50,400 |
July 03, 2025 | 14.27 | 14.29 | 14.29 | 14.33 | 14.25 | 42,527 |
July 02, 2025 | 14.28 | 14.28 | 14.28 | 14.34 | 14.2 | 51,625 |
July 01, 2025 | 14.28 | 14.31 | 14.31 | 14.32 | 14.16 | 26,200 |
June 30, 2025 | 14.29 | 14.3 | 14.3 | 14.3 | 14.22 | 42,839 |
June 27, 2025 | 14.23 | 14.23 | 14.23 | 14.28 | 14.15 | 32,900 |
June 26, 2025 | 14.22 | 14.24 | 14.24 | 14.28 | 14.16 | 18,700 |
June 25, 2025 | 14.16 | 14.24 | 14.24 | 14.26 | 14.11 | 25,700 |
June 24, 2025 | 14.1 | 14.13 | 14.13 | 14.19 | 14.04 | 24,900 |
June 23, 2025 | 14.07 | 14.08 | 14.08 | 14.12 | 14.05 | 23,900 |
June 20, 2025 | 14.14 | 14.18 | 14.08 | 14.2 | 14.13 | 13,900 |
June 18, 2025 | 14.16 | 14.16 | 14.07 | 14.18 | 14.14 | 20,938 |
June 17, 2025 | 14.17 | 14.18 | 14.08 | 14.23 | 14.15 | 10,100 |
June 16, 2025 | 14.18 | 14.2 | 14.1 | 14.24 | 14.17 | 9,800 |
June 13, 2025 | 14.13 | 14.19 | 14.09 | 14.25 | 14.13 | 32,300 |
June 12, 2025 | 14.12 | 14.21 | 14.11 | 14.23 | 14.12 | 21,641 |
June 11, 2025 | 14.11 | 14.16 | 14.06 | 14.18 | 14.11 | 17,100 |