16.26
+0.36(+2.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 15.99 | 16.26 | 16.26 | 16.3 | 15.99 | 23,922 |
September 04, 2025 | 15.72 | 15.9 | 15.9 | 16.01 | 15.7 | 8,800 |
September 03, 2025 | 15.69 | 15.8 | 15.8 | 16.01 | 15.56 | 14,200 |
September 02, 2025 | 16 | 15.65 | 15.65 | 16.02 | 15 | 69,746 |
August 29, 2025 | 16.49 | 16.33 | 16.33 | 16.72 | 16.16 | 33,639 |
August 28, 2025 | 16.93 | 16.69 | 16.69 | 16.98 | 16.6 | 13,900 |
August 27, 2025 | 17 | 16.79 | 16.79 | 17.06 | 16.48 | 43,402 |
August 26, 2025 | 16.91 | 17.02 | 17.02 | 17.37 | 16.74 | 22,404 |
August 25, 2025 | 16.86 | 16.76 | 16.76 | 17.88 | 16.65 | 16,600 |
August 22, 2025 | 17.26 | 16.9 | 16.9 | 17.46 | 16.79 | 70,824 |
August 21, 2025 | 17.18 | 17.32 | 17.32 | 17.48 | 17.12 | 21,241 |
August 20, 2025 | 17.88 | 17.51 | 17.51 | 17.88 | 17.17 | 45,704 |
August 19, 2025 | 17.39 | 17.48 | 17.48 | 17.69 | 17.1 | 54,016 |
August 18, 2025 | 17.4 | 17.34 | 17.34 | 17.47 | 16.94 | 64,918 |
August 15, 2025 | 16.84 | 17.49 | 17.49 | 17.8 | 16.84 | 98,578 |
August 14, 2025 | 16.84 | 16.78 | 16.78 | 17.43 | 16.3 | 47,041 |
August 13, 2025 | 16.97 | 16.9 | 16.9 | 17 | 16.75 | 29,800 |
August 12, 2025 | 16.74 | 16.75 | 16.75 | 17.34 | 15.99 | 66,607 |
August 11, 2025 | 18.21 | 16.71 | 16.71 | 18.7 | 16.38 | 323,100 |
August 08, 2025 | 16.44 | 17.29 | 17.29 | 17.41 | 16.44 | 110,435 |
August 07, 2025 | 16.21 | 16.27 | 16.27 | 16.54 | 16.04 | 42,900 |
August 06, 2025 | 15.16 | 16.12 | 16.12 | 16.17 | 15.15 | 98,600 |
August 05, 2025 | 14.94 | 15.15 | 15.15 | 15.29 | 14.94 | 30,345 |
August 04, 2025 | 15.09 | 15.25 | 15.25 | 15.39 | 14.87 | 16,803 |
August 01, 2025 | 15.06 | 15.22 | 15.22 | 15.49 | 15.01 | 19,221 |
July 31, 2025 | 15.4 | 15.27 | 15.27 | 15.5 | 15.21 | 6,536 |
July 30, 2025 | 15.34 | 15.41 | 15.41 | 15.5 | 15.12 | 11,343 |
July 29, 2025 | 15.42 | 15.34 | 15.34 | 15.71 | 15.25 | 20,600 |
July 28, 2025 | 15.77 | 15.48 | 15.48 | 15.8 | 15.4 | 26,132 |
July 25, 2025 | 15.91 | 15.85 | 15.85 | 15.91 | 15.74 | 8,300 |
July 24, 2025 | 15.93 | 15.9 | 15.9 | 15.97 | 15.71 | 5,600 |
July 23, 2025 | 15.77 | 15.93 | 15.93 | 15.98 | 15.68 | 10,033 |
July 22, 2025 | 15.84 | 15.75 | 15.75 | 15.84 | 15.63 | 14,800 |
July 21, 2025 | 15.63 | 15.77 | 15.77 | 15.83 | 15.51 | 32,100 |
July 18, 2025 | 15.58 | 15.63 | 15.63 | 15.69 | 15.39 | 14,600 |
July 17, 2025 | 15.2 | 15.55 | 15.55 | 15.61 | 15.2 | 19,100 |
July 16, 2025 | 15.33 | 15.41 | 15.41 | 15.41 | 15 | 8,900 |
July 15, 2025 | 15.44 | 15.26 | 15.26 | 15.44 | 15.18 | 8,803 |
July 14, 2025 | 15.23 | 15.41 | 15.41 | 15.65 | 14.25 | 53,734 |
July 11, 2025 | 15.49 | 15.47 | 15.47 | 15.72 | 15.36 | 53,000 |
July 10, 2025 | 15.7 | 15.56 | 15.56 | 15.7 | 15.27 | 135,947 |
July 09, 2025 | 15.54 | 15.7 | 15.7 | 15.72 | 15.5 | 23,830 |
July 08, 2025 | 15.4 | 15.65 | 15.65 | 15.8 | 15.4 | 8,800 |
July 07, 2025 | 15.74 | 15.58 | 15.58 | 15.79 | 15.4 | 30,200 |
July 03, 2025 | 15.6 | 15.8 | 15.8 | 15.85 | 15.6 | 17,200 |
July 02, 2025 | 15.51 | 15.5 | 15.5 | 15.58 | 15.38 | 19,009 |
July 01, 2025 | 15.71 | 15.51 | 15.51 | 15.71 | 15.45 | 8,800 |
June 30, 2025 | 15.37 | 15.52 | 15.52 | 15.61 | 15.33 | 15,429 |
June 27, 2025 | 15.25 | 15.33 | 15.33 | 15.44 | 15.17 | 29,600 |
June 26, 2025 | 14.83 | 15.24 | 15.24 | 15.3 | 14.82 | 53,328 |
June 25, 2025 | 14.86 | 14.81 | 14.81 | 14.99 | 14.7 | 18,246 |
June 24, 2025 | 14.71 | 14.86 | 14.86 | 15.08 | 14.5 | 213,100 |
June 23, 2025 | 15.15 | 14.6 | 14.6 | 15.15 | 14.52 | 297,200 |
June 20, 2025 | 15.09 | 15.24 | 15.24 | 15.42 | 15.05 | 48,640 |
June 18, 2025 | 15.2 | 15.1 | 15.1 | 15.29 | 14.97 | 17,700 |
June 17, 2025 | 15.23 | 15.09 | 15.09 | 15.35 | 15.02 | 8,002 |
June 16, 2025 | 15.17 | 15.23 | 15.23 | 15.37 | 15.03 | 8,710 |
June 13, 2025 | 15.1 | 15.17 | 15.17 | 15.4 | 15.1 | 12,400 |
June 12, 2025 | 15.39 | 15.35 | 15.35 | 15.49 | 15.25 | 13,800 |
June 11, 2025 | 15.38 | 15.34 | 15.34 | 15.47 | 14.94 | 18,600 |