16.49
-0.14(-0.84%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16.6 | 16.49 | 16.49 | 16.7 | 16.36 | 11,800 |
September 04, 2025 | 16.42 | 16.63 | 16.63 | 16.63 | 16.41 | 13,915 |
September 03, 2025 | 16.49 | 16.31 | 16.31 | 16.54 | 16.3 | 20,300 |
September 02, 2025 | 16.51 | 16.46 | 16.46 | 16.62 | 16.3 | 19,400 |
August 29, 2025 | 16.43 | 16.53 | 16.53 | 16.59 | 16.41 | 21,540 |
August 28, 2025 | 16.4 | 16.38 | 16.38 | 16.4 | 16.33 | 7,927 |
August 27, 2025 | 16.4 | 16.36 | 16.36 | 16.44 | 16.32 | 12,326 |
August 26, 2025 | 16.35 | 16.37 | 16.37 | 16.4 | 16.33 | 13,046 |
August 25, 2025 | 16.27 | 16.28 | 16.28 | 16.39 | 16.27 | 12,300 |
August 22, 2025 | 15.85 | 16.29 | 16.29 | 16.34 | 15.85 | 45,721 |
August 21, 2025 | 15.88 | 15.86 | 15.86 | 15.94 | 15.82 | 12,317 |
August 20, 2025 | 15.85 | 15.9 | 15.9 | 15.95 | 15.8 | 21,737 |
August 19, 2025 | 15.95 | 15.81 | 15.81 | 15.97 | 15.8 | 29,800 |
August 18, 2025 | 15.58 | 15.82 | 15.82 | 15.89 | 15.48 | 15,800 |
August 15, 2025 | 15.91 | 15.68 | 15.68 | 15.91 | 15.62 | 13,140 |
August 14, 2025 | 15.79 | 15.81 | 15.81 | 15.96 | 15.67 | 15,100 |
August 13, 2025 | 15.78 | 15.97 | 15.97 | 15.98 | 15.69 | 16,044 |
August 12, 2025 | 15.12 | 15.74 | 15.74 | 15.93 | 15.1 | 89,700 |
August 11, 2025 | 15.1 | 15.1 | 15.1 | 15.1 | 14.93 | 14,100 |
August 08, 2025 | 14.95 | 15.02 | 15.02 | 15.1 | 14.95 | 20,830 |
August 07, 2025 | 15.12 | 14.99 | 14.99 | 15.17 | 14.88 | 19,500 |
August 06, 2025 | 15.19 | 15.17 | 15.17 | 15.2 | 15 | 24,411 |
August 05, 2025 | 15.08 | 15.15 | 15.15 | 15.18 | 14.79 | 108,900 |
August 04, 2025 | 14.88 | 14.98 | 14.98 | 15.01 | 14.8 | 20,316 |
August 01, 2025 | 14.58 | 14.9 | 14.9 | 14.95 | 14.4 | 77,200 |
July 31, 2025 | 14.74 | 14.74 | 14.74 | 14.97 | 14.44 | 37,032 |
July 30, 2025 | 14.88 | 14.74 | 14.74 | 14.98 | 14.6 | 29,800 |
July 29, 2025 | 14.93 | 14.79 | 14.79 | 15 | 14.79 | 19,413 |
July 28, 2025 | 15.03 | 14.77 | 14.77 | 15.03 | 14.66 | 16,427 |
July 25, 2025 | 14.87 | 14.77 | 14.77 | 14.87 | 14.61 | 16,239 |
July 24, 2025 | 15.01 | 14.77 | 14.77 | 15.13 | 14.76 | 21,032 |
July 23, 2025 | 15.15 | 15.13 | 15.13 | 15.15 | 14.93 | 16,630 |
July 22, 2025 | 14.99 | 15.04 | 15.04 | 15.16 | 14.95 | 27,637 |
July 21, 2025 | 14.97 | 14.98 | 14.98 | 15.07 | 14.85 | 17,000 |
July 18, 2025 | 15.01 | 14.92 | 14.92 | 15.08 | 14.73 | 37,746 |
July 17, 2025 | 14.84 | 15.01 | 15.01 | 15.08 | 14.84 | 21,300 |
July 16, 2025 | 14.92 | 14.91 | 14.91 | 14.92 | 14.5 | 27,800 |
July 15, 2025 | 15.1 | 14.84 | 14.84 | 15.1 | 14.7 | 34,401 |
July 14, 2025 | 15 | 15.13 | 15.13 | 15.18 | 14.91 | 21,100 |
July 11, 2025 | 15.15 | 15.06 | 15.06 | 15.3 | 14.84 | 44,400 |
July 10, 2025 | 15.21 | 15.11 | 15.11 | 15.44 | 14.98 | 37,000 |
July 09, 2025 | 15.09 | 15.28 | 15.28 | 15.29 | 15.01 | 64,300 |
July 08, 2025 | 15.44 | 14.98 | 14.98 | 15.44 | 14.76 | 40,544 |
July 07, 2025 | 14.6 | 15.49 | 15.49 | 15.49 | 14.49 | 75,440 |
July 03, 2025 | 14.56 | 14.73 | 14.73 | 14.73 | 14.56 | 41,409 |
July 02, 2025 | 14.04 | 14.45 | 14.45 | 14.48 | 14.04 | 348,812 |
July 01, 2025 | 13.7 | 13.93 | 13.93 | 14.07 | 13.7 | 150,600 |
June 30, 2025 | 13.7 | 13.8 | 13.8 | 13.99 | 13.63 | 73,200 |
June 27, 2025 | 13.73 | 13.6 | 13.6 | 13.94 | 13.43 | 1.14M |
June 26, 2025 | 13.32 | 13.65 | 13.65 | 13.73 | 13.32 | 29,000 |
June 25, 2025 | 13.43 | 13.11 | 13.11 | 13.62 | 12.98 | 27,600 |
June 24, 2025 | 13.17 | 13.4 | 13.4 | 13.42 | 13.11 | 28,800 |
June 23, 2025 | 13.24 | 12.95 | 12.95 | 13.29 | 12.83 | 82,900 |
June 20, 2025 | 13.25 | 13.19 | 13.19 | 13.4 | 13.15 | 44,937 |
June 18, 2025 | 13.47 | 13.25 | 13.25 | 13.57 | 13.25 | 20,512 |
June 17, 2025 | 13.52 | 13.34 | 13.34 | 13.69 | 13.34 | 22,200 |
June 16, 2025 | 14.07 | 13.63 | 13.63 | 14.07 | 13.3 | 50,600 |
June 13, 2025 | 14.33 | 13.77 | 13.77 | 14.5 | 13.77 | 27,300 |
June 12, 2025 | 14.39 | 14.25 | 14.25 | 14.4 | 14.17 | 21,241 |
June 11, 2025 | 14.63 | 14.23 | 14.23 | 14.63 | 14.21 | 14,835 |