15.22
-0.247(-1.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 15.13 | 15.22 | 15.22 | 15.22 | 15 | 129 |
October 16, 2025 | 15.32 | 15.47 | 15.47 | 15.52 | 15.32 | 25 |
October 15, 2025 | 15.5 | 15.38 | 15.38 | 15.5 | 15.32 | 99 |
October 14, 2025 | 15.02 | 15.2 | 15.2 | 15.32 | 15.02 | 3,605 |
October 13, 2025 | 15.35 | 15.47 | 15.47 | 15.49 | 15.32 | 8,990 |
October 10, 2025 | 15.57 | 15.13 | 15.13 | 15.75 | 14.98 | 504 |
October 09, 2025 | 15.97 | 15.79 | 15.79 | 16.06 | 15.79 | 352 |
October 08, 2025 | 15.72 | 15.74 | 15.74 | 15.87 | 15.71 | 300 |
October 07, 2025 | 16 | 15.87 | 15.87 | 16 | 15.85 | 1,046 |
October 06, 2025 | 15.94 | 15.95 | 15.95 | 15.97 | 15.86 | 247 |
October 03, 2025 | 15.98 | 15.98 | 15.98 | 16.03 | 15.93 | 74 |
October 02, 2025 | 16.13 | 16.04 | 16.04 | 16.16 | 15.95 | 3,852 |
October 01, 2025 | 15.92 | 15.86 | 15.86 | 15.94 | 15.72 | 12,119 |
September 30, 2025 | 15.91 | 15.81 | 15.81 | 15.91 | 15.8 | 2,584 |
September 29, 2025 | 15.79 | 15.73 | 15.73 | 15.79 | 15.58 | 559 |
September 26, 2025 | 15.5 | 15.37 | 15.37 | 15.5 | 15.28 | 13 |
September 25, 2025 | 15.6 | 15.57 | 15.57 | 15.72 | 15.47 | 402 |
September 24, 2025 | 15.68 | 15.48 | 15.48 | 15.68 | 15.46 | 77 |
September 23, 2025 | 15.41 | 15.38 | 15.38 | 15.43 | 15.22 | 170 |
September 22, 2025 | 15.42 | 15.41 | 15.41 | 15.47 | 15.36 | 162 |
September 19, 2025 | 15.49 | 15.42 | 15.42 | 15.49 | 15.29 | 57 |
September 18, 2025 | 15.47 | 15.41 | 15.41 | 15.51 | 15.32 | 239 |
September 17, 2025 | 15.74 | 15.63 | 15.63 | 15.74 | 15.58 | 237 |
September 16, 2025 | 15.34 | 15.4 | 15.4 | 15.47 | 15.34 | 3,002 |
September 15, 2025 | 15.44 | 15.48 | 15.48 | 15.53 | 15.4 | 897 |
September 12, 2025 | 15.27 | 15.35 | 15.35 | 15.44 | 15.27 | 691 |
September 11, 2025 | 15.45 | 15.46 | 15.46 | 15.46 | 15.23 | 310 |
September 10, 2025 | 15.14 | 15.01 | 15.01 | 15.14 | 14.98 | 349 |
September 09, 2025 | 14.96 | 15.01 | 15.01 | 15.07 | 14.9 | 14,971 |
September 08, 2025 | 14.86 | 14.96 | 14.96 | 15.05 | 14.86 | 332 |
September 05, 2025 | 14.78 | 14.84 | 14.84 | 14.89 | 14.78 | 252 |
September 04, 2025 | 14.57 | 14.45 | 14.45 | 14.57 | 14.45 | 312 |
September 03, 2025 | 14.79 | 14.8 | 14.8 | 14.84 | 14.72 | 1,292 |
September 02, 2025 | 14.95 | 14.82 | 14.82 | 14.95 | 14.82 | 282 |
September 01, 2025 | 15.05 | 14.95 | 14.95 | 15.05 | 14.85 | 79 |
August 29, 2025 | 14.84 | 14.82 | 14.82 | 14.87 | 14.64 | 2,229 |
August 28, 2025 | 14.48 | 14.62 | 14.62 | 14.68 | 14.48 | 99 |
August 27, 2025 | 14.54 | 14.39 | 14.39 | 14.57 | 14.32 | 286 |
August 26, 2025 | 14.74 | 14.74 | 14.74 | 14.78 | 14.56 | 245 |
August 22, 2025 | 14.45 | 14.56 | 14.56 | 14.56 | 14.33 | 30 |
August 21, 2025 | 14.11 | 14.21 | 14.21 | 14.26 | 14.09 | 233 |
August 20, 2025 | 14.26 | 14.24 | 14.24 | 14.26 | 14.12 | 203 |
August 19, 2025 | 14.17 | 14.09 | 14.09 | 14.17 | 14.02 | 149 |
August 18, 2025 | 14.22 | 14.15 | 14.15 | 14.22 | 14.09 | 1,106 |
August 15, 2025 | 14.11 | 14.08 | 14.08 | 14.11 | 13.97 | 105 |
August 14, 2025 | 14.07 | 13.94 | 13.94 | 14.07 | 13.92 | 5 |
August 13, 2025 | 14.05 | 14.1 | 14.1 | 14.11 | 14.02 | 117 |
August 12, 2025 | 13.78 | 13.8 | 13.8 | 13.8 | 13.7 | 13 |
August 11, 2025 | 13.74 | 13.63 | 13.63 | 13.74 | 13.59 | 156 |
August 08, 2025 | 13.72 | 13.64 | 13.64 | 13.72 | 13.59 | 214 |
August 07, 2025 | 13.79 | 13.69 | 13.69 | 13.79 | 13.66 | 25 |
August 06, 2025 | 13.78 | 13.67 | 13.67 | 13.78 | 13.61 | 50 |
August 05, 2025 | 13.72 | 13.65 | 13.65 | 13.72 | 13.63 | 117 |
August 04, 2025 | 13.48 | 13.65 | 13.65 | 13.65 | 13.48 | 399 |
August 01, 2025 | 13.55 | 13.34 | 13.34 | 13.59 | 13.29 | 697 |
July 31, 2025 | 13.64 | 13.57 | 13.57 | 13.64 | 13.48 | 980 |
July 30, 2025 | 13.74 | 13.78 | 13.78 | 13.9 | 13.73 | 12 |
July 29, 2025 | 13.93 | 13.88 | 13.88 | 13.96 | 13.8 | 122 |
July 28, 2025 | 13.96 | 13.84 | 13.84 | 13.96 | 13.77 | 322 |
July 25, 2025 | 13.87 | 13.81 | 13.81 | 13.92 | 13.74 | 130 |