14.90
-0.105(-0.70%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 14.97 | 15 | 15 | 15 | 14.83 | 98,400 |
September 29, 2025 | 15.03 | 14.97 | 14.97 | 15.07 | 14.89 | 61,200 |
September 26, 2025 | 14.99 | 15 | 15 | 15.06 | 14.84 | 53,630 |
September 25, 2025 | 15 | 14.95 | 14.95 | 15 | 14.87 | 58,259 |
September 24, 2025 | 15.11 | 15 | 15 | 15.11 | 14.92 | 69,936 |
September 23, 2025 | 15.15 | 15.05 | 15.05 | 15.15 | 14.98 | 59,522 |
September 22, 2025 | 14.97 | 15.08 | 15.08 | 15.09 | 14.95 | 39,243 |
September 19, 2025 | 14.93 | 14.95 | 14.95 | 14.96 | 14.84 | 52,426 |
September 18, 2025 | 14.92 | 14.92 | 14.92 | 14.94 | 14.87 | 48,000 |
September 17, 2025 | 14.88 | 14.84 | 14.84 | 14.93 | 14.82 | 41,839 |
September 16, 2025 | 14.9 | 14.92 | 14.92 | 14.98 | 14.9 | 43,364 |
September 15, 2025 | 14.96 | 14.94 | 14.94 | 15 | 14.94 | 38,300 |
September 12, 2025 | 15.03 | 15.04 | 15.04 | 15.06 | 15.03 | 35,416 |
September 11, 2025 | 15.01 | 15.06 | 15.06 | 15.15 | 15.01 | 51,597 |
September 10, 2025 | 15 | 15 | 15 | 15.06 | 14.88 | 53,300 |
September 09, 2025 | 15 | 14.97 | 14.97 | 15 | 14.94 | 40,700 |
September 08, 2025 | 15.04 | 15 | 15 | 15.1 | 14.98 | 25,400 |
September 05, 2025 | 15.07 | 14.96 | 14.96 | 15.08 | 14.88 | 51,000 |
September 04, 2025 | 14.94 | 14.99 | 14.99 | 14.99 | 14.93 | 28,800 |
September 03, 2025 | 14.91 | 14.92 | 14.92 | 14.96 | 14.91 | 49,300 |
September 02, 2025 | 14.86 | 14.88 | 14.88 | 14.89 | 14.75 | 80,733 |
August 29, 2025 | 15.07 | 14.93 | 14.93 | 15.07 | 14.89 | 86,423 |
August 28, 2025 | 15 | 15.01 | 15.01 | 15.01 | 14.92 | 129,942 |
August 27, 2025 | 14.88 | 14.95 | 14.95 | 14.95 | 14.85 | 49,700 |
August 26, 2025 | 14.82 | 14.87 | 14.87 | 14.9 | 14.82 | 45,600 |
August 25, 2025 | 14.77 | 14.87 | 14.87 | 14.89 | 14.76 | 75,609 |
August 22, 2025 | 14.74 | 14.78 | 14.78 | 14.8 | 14.7 | 50,500 |
August 21, 2025 | 14.65 | 14.67 | 14.67 | 14.74 | 14.6 | 37,937 |
August 20, 2025 | 14.74 | 14.68 | 14.68 | 14.74 | 14.53 | 52,101 |
August 19, 2025 | 14.8 | 14.75 | 14.75 | 14.8 | 14.71 | 44,566 |
August 18, 2025 | 14.7 | 14.8 | 14.8 | 14.8 | 14.68 | 50,741 |
August 15, 2025 | 14.77 | 14.72 | 14.72 | 14.85 | 14.72 | 36,914 |
August 14, 2025 | 14.81 | 14.88 | 14.77 | 14.89 | 14.79 | 35,033 |
August 13, 2025 | 14.86 | 14.89 | 14.78 | 14.89 | 14.79 | 35,623 |
August 12, 2025 | 14.73 | 14.79 | 14.68 | 14.81 | 14.7 | 58,200 |
August 11, 2025 | 14.73 | 14.72 | 14.62 | 14.78 | 14.69 | 29,324 |
August 08, 2025 | 14.74 | 14.73 | 14.73 | 14.75 | 14.69 | 53,000 |
August 07, 2025 | 14.69 | 14.72 | 14.72 | 14.75 | 14.64 | 74,300 |
August 06, 2025 | 14.51 | 14.62 | 14.62 | 14.63 | 14.5 | 61,000 |
August 05, 2025 | 14.48 | 14.48 | 14.48 | 14.58 | 14.4 | 73,763 |
August 04, 2025 | 14.42 | 14.47 | 14.47 | 14.51 | 14.41 | 48,417 |
August 01, 2025 | 14.49 | 14.39 | 14.39 | 14.54 | 14.33 | 63,656 |
July 31, 2025 | 14.61 | 14.54 | 14.54 | 14.66 | 14.53 | 77,129 |
July 30, 2025 | 14.53 | 14.56 | 14.56 | 14.56 | 14.43 | 63,435 |
July 29, 2025 | 14.54 | 14.51 | 14.51 | 14.55 | 14.46 | 41,421 |
July 28, 2025 | 14.52 | 14.54 | 14.54 | 14.56 | 14.4 | 48,849 |
July 25, 2025 | 14.48 | 14.52 | 14.52 | 14.55 | 14.43 | 56,004 |
July 24, 2025 | 14.46 | 14.44 | 14.44 | 14.5 | 14.44 | 33,636 |
July 23, 2025 | 14.46 | 14.5 | 14.5 | 14.5 | 14.43 | 44,000 |
July 22, 2025 | 14.51 | 14.42 | 14.42 | 14.51 | 14.39 | 37,233 |
July 21, 2025 | 14.39 | 14.47 | 14.47 | 14.47 | 14.37 | 67,212 |
July 18, 2025 | 14.38 | 14.33 | 14.33 | 14.41 | 14.25 | 46,318 |
July 17, 2025 | 14.46 | 14.36 | 14.36 | 14.46 | 14.26 | 235,533 |
July 16, 2025 | 14.49 | 14.42 | 14.42 | 14.52 | 14.31 | 48,800 |
July 15, 2025 | 14.51 | 14.42 | 14.42 | 14.51 | 14.4 | 47,345 |
July 14, 2025 | 14.57 | 14.55 | 14.44 | 14.58 | 14.47 | 56,500 |
July 11, 2025 | 14.5 | 14.55 | 14.44 | 14.6 | 14.45 | 52,419 |
July 10, 2025 | 14.54 | 14.53 | 14.42 | 14.54 | 14.45 | 55,146 |
July 09, 2025 | 14.48 | 14.49 | 14.49 | 14.51 | 14.45 | 70,209 |
July 08, 2025 | 14.47 | 14.45 | 14.45 | 14.49 | 14.41 | 36,900 |