14.72
-0.01(-0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.76 | 14.72 | 14.72 | 14.81 | 14.68 | 48,324 |
September 04, 2025 | 14.67 | 14.73 | 14.73 | 14.75 | 14.67 | 79,538 |
September 03, 2025 | 14.68 | 14.66 | 14.66 | 14.71 | 14.62 | 46,000 |
September 02, 2025 | 14.67 | 14.69 | 14.69 | 14.71 | 14.6 | 52,900 |
August 29, 2025 | 14.75 | 14.74 | 14.74 | 14.8 | 14.66 | 105,903 |
August 28, 2025 | 14.71 | 14.72 | 14.72 | 14.74 | 14.67 | 56,200 |
August 27, 2025 | 14.67 | 14.72 | 14.72 | 14.78 | 14.66 | 73,308 |
August 26, 2025 | 14.63 | 14.68 | 14.68 | 14.7 | 14.6 | 35,713 |
August 25, 2025 | 14.71 | 14.69 | 14.69 | 14.71 | 14.62 | 47,900 |
August 22, 2025 | 14.5 | 14.65 | 14.65 | 14.69 | 14.49 | 120,840 |
August 21, 2025 | 14.59 | 14.46 | 14.46 | 14.59 | 14.46 | 61,200 |
August 20, 2025 | 14.53 | 14.53 | 14.53 | 14.55 | 14.45 | 32,707 |
August 19, 2025 | 14.49 | 14.47 | 14.47 | 14.58 | 14.44 | 45,200 |
August 18, 2025 | 14.48 | 14.51 | 14.51 | 14.54 | 14.45 | 53,541 |
August 15, 2025 | 14.52 | 14.44 | 14.44 | 14.54 | 14.44 | 54,100 |
August 14, 2025 | 14.44 | 14.45 | 14.45 | 14.49 | 14.42 | 93,529 |
August 13, 2025 | 14.37 | 14.46 | 14.46 | 14.48 | 14.37 | 61,118 |
August 12, 2025 | 14.34 | 14.37 | 14.37 | 14.37 | 14.3 | 100,800 |
August 11, 2025 | 14.33 | 14.29 | 14.29 | 14.39 | 14.28 | 55,928 |
August 08, 2025 | 14.37 | 14.33 | 14.33 | 14.4 | 14.31 | 83,116 |
August 07, 2025 | 14.38 | 14.32 | 14.32 | 14.41 | 14.3 | 100,122 |
August 06, 2025 | 14.32 | 14.33 | 14.33 | 14.34 | 14.29 | 38,500 |
August 05, 2025 | 14.25 | 14.26 | 14.26 | 14.37 | 14.25 | 68,200 |
August 04, 2025 | 14.12 | 14.25 | 14.25 | 14.27 | 14.12 | 58,115 |
August 01, 2025 | 14.16 | 14.12 | 14.12 | 14.3 | 14.1 | 68,400 |
July 31, 2025 | 14.35 | 14.3 | 14.3 | 14.4 | 14.27 | 74,500 |
July 30, 2025 | 14.41 | 14.32 | 14.32 | 14.42 | 14.3 | 79,800 |
July 29, 2025 | 14.45 | 14.39 | 14.39 | 14.45 | 14.37 | 150,300 |
July 28, 2025 | 14.44 | 14.42 | 14.42 | 14.5 | 14.41 | 73,651 |
July 25, 2025 | 14.4 | 14.44 | 14.44 | 14.47 | 14.4 | 119,846 |
July 24, 2025 | 14.4 | 14.4 | 14.4 | 14.48 | 14.4 | 145,621 |
July 23, 2025 | 14.37 | 14.39 | 14.39 | 14.43 | 14.33 | 74,100 |
July 22, 2025 | 14.3 | 14.32 | 14.32 | 14.33 | 14.27 | 58,735 |
July 21, 2025 | 14.24 | 14.3 | 14.3 | 14.32 | 14.23 | 63,808 |
July 18, 2025 | 14.35 | 14.27 | 14.27 | 14.35 | 14.23 | 71,100 |
July 17, 2025 | 14.27 | 14.35 | 14.35 | 14.38 | 14.23 | 141,413 |
July 16, 2025 | 14.27 | 14.26 | 14.26 | 14.29 | 14.17 | 108,047 |
July 15, 2025 | 14.32 | 14.2 | 14.2 | 14.32 | 14.2 | 51,700 |
July 14, 2025 | 14.32 | 14.3 | 14.3 | 14.35 | 14.25 | 59,334 |
July 11, 2025 | 14.36 | 14.33 | 14.33 | 14.4 | 14.3 | 57,700 |
July 10, 2025 | 14.33 | 14.38 | 14.38 | 14.4 | 14.33 | 48,200 |
July 09, 2025 | 14.35 | 14.34 | 14.34 | 14.4 | 14.31 | 54,116 |
July 08, 2025 | 14.37 | 14.35 | 14.35 | 14.39 | 14.31 | 39,000 |
July 07, 2025 | 14.53 | 14.33 | 14.33 | 14.56 | 14.32 | 47,000 |
July 03, 2025 | 14.53 | 14.56 | 14.56 | 14.57 | 14.46 | 38,810 |
July 02, 2025 | 14.47 | 14.51 | 14.51 | 14.52 | 14.41 | 95,900 |
July 01, 2025 | 14.39 | 14.46 | 14.46 | 14.46 | 14.2 | 131,500 |
June 30, 2025 | 14.19 | 14.34 | 14.34 | 14.34 | 14.17 | 100,600 |
June 27, 2025 | 14.09 | 14.14 | 14.14 | 14.19 | 14.04 | 52,300 |
June 26, 2025 | 13.96 | 14.02 | 14.02 | 14.06 | 13.96 | 71,735 |
June 25, 2025 | 14 | 13.96 | 13.96 | 14.03 | 13.91 | 104,000 |
June 24, 2025 | 13.91 | 13.98 | 13.98 | 14 | 13.84 | 58,328 |
June 23, 2025 | 13.69 | 13.82 | 13.82 | 13.82 | 13.64 | 95,419 |
June 20, 2025 | 13.74 | 13.63 | 13.63 | 13.8 | 13.63 | 81,800 |
June 18, 2025 | 13.76 | 13.69 | 13.69 | 13.77 | 13.67 | 101,000 |
June 17, 2025 | 13.78 | 13.76 | 13.76 | 13.8 | 13.64 | 76,200 |
June 16, 2025 | 13.87 | 13.8 | 13.8 | 13.92 | 13.8 | 75,404 |
June 13, 2025 | 13.78 | 13.84 | 13.84 | 13.88 | 13.77 | 47,100 |
June 12, 2025 | 14.21 | 14.22 | 13.92 | 14.26 | 14.16 | 44,600 |
June 11, 2025 | 14.22 | 14.2 | 13.9 | 14.23 | 14.18 | 47,725 |