15.25
+0.07(+0.46%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 15.15 | 15.25 | 15.25 | 15.3 | 15.1 | 272,567 |
October 16, 2025 | 15.56 | 15.18 | 15.18 | 15.57 | 15 | 613,794 |
October 15, 2025 | 15.6 | 15.55 | 15.55 | 15.61 | 15.5 | 256,033 |
October 14, 2025 | 15.59 | 15.56 | 15.56 | 15.63 | 15.5 | 153,700 |
October 13, 2025 | 15.76 | 15.59 | 15.59 | 15.79 | 15.58 | 156,135 |
October 10, 2025 | 15.79 | 15.65 | 15.65 | 15.86 | 15.65 | 120,900 |
October 09, 2025 | 15.8 | 15.76 | 15.76 | 15.84 | 15.74 | 120,100 |
October 08, 2025 | 15.76 | 15.8 | 15.8 | 15.86 | 15.76 | 229,247 |
October 07, 2025 | 15.82 | 15.8 | 15.8 | 15.91 | 15.65 | 151,708 |
October 06, 2025 | 15.94 | 15.8 | 15.8 | 15.97 | 15.7 | 327,423 |
October 03, 2025 | 16.15 | 15.94 | 15.94 | 16.17 | 15.91 | 315,327 |
October 02, 2025 | 16.25 | 16.14 | 16.14 | 16.27 | 16.08 | 174,900 |
October 01, 2025 | 16.25 | 16.18 | 16.18 | 16.34 | 16.17 | 204,607 |
September 30, 2025 | 16.37 | 16.29 | 16.29 | 16.4 | 16.15 | 508,700 |
September 29, 2025 | 16.38 | 16.4 | 16.4 | 16.55 | 16.32 | 186,720 |
September 26, 2025 | 16.52 | 16.29 | 16.29 | 16.63 | 16.25 | 111,300 |
September 25, 2025 | 16.46 | 16.47 | 16.47 | 16.68 | 16.33 | 211,113 |
September 24, 2025 | 16.59 | 16.45 | 16.45 | 16.6 | 16.39 | 119,500 |
September 23, 2025 | 16.65 | 16.59 | 16.59 | 16.74 | 16.51 | 172,414 |
September 22, 2025 | 16.79 | 16.79 | 16.62 | 16.85 | 16.65 | 160,445 |
September 19, 2025 | 16.65 | 16.74 | 16.58 | 16.79 | 16.65 | 108,900 |
September 18, 2025 | 16.74 | 16.63 | 16.47 | 16.74 | 16.56 | 158,906 |
September 17, 2025 | 16.8 | 16.71 | 16.55 | 16.9 | 16.7 | 256,619 |
September 16, 2025 | 16.6 | 16.8 | 16.63 | 16.8 | 16.6 | 231,500 |
September 15, 2025 | 16.5 | 16.6 | 16.44 | 16.62 | 16.49 | 136,759 |
September 12, 2025 | 16.61 | 16.5 | 16.34 | 16.65 | 16.43 | 176,622 |
September 11, 2025 | 16.58 | 16.61 | 16.45 | 16.84 | 16.5 | 298,213 |
September 10, 2025 | 16.59 | 16.54 | 16.38 | 16.61 | 16.52 | 134,604 |
September 09, 2025 | 16.49 | 16.57 | 16.41 | 16.64 | 16.49 | 138,000 |
September 08, 2025 | 16.48 | 16.43 | 16.27 | 16.5 | 16.42 | 82,400 |
September 05, 2025 | 16.4 | 16.43 | 16.43 | 16.45 | 16.35 | 69,215 |
September 04, 2025 | 16.32 | 16.35 | 16.35 | 16.39 | 16.27 | 120,296 |
September 03, 2025 | 16.31 | 16.32 | 16.32 | 16.36 | 16.27 | 92,327 |
September 02, 2025 | 16.36 | 16.29 | 16.29 | 16.39 | 16.2 | 137,000 |
August 29, 2025 | 16.43 | 16.36 | 16.36 | 16.45 | 16.29 | 168,700 |
August 28, 2025 | 16.27 | 16.41 | 16.41 | 16.41 | 16.19 | 193,400 |
August 27, 2025 | 16.3 | 16.25 | 16.25 | 16.34 | 16.18 | 119,734 |
August 26, 2025 | 16.22 | 16.26 | 16.26 | 16.4 | 16.18 | 307,600 |
August 25, 2025 | 16.2 | 16.23 | 16.23 | 16.26 | 16.16 | 149,407 |
August 22, 2025 | 16.22 | 16.21 | 16.21 | 16.29 | 16.16 | 119,726 |
August 21, 2025 | 16.51 | 16.3 | 16.13 | 16.52 | 16.25 | 181,600 |
August 20, 2025 | 16.55 | 16.49 | 16.32 | 16.62 | 16.48 | 137,935 |
August 19, 2025 | 16.49 | 16.53 | 16.36 | 16.6 | 16.48 | 186,144 |
August 18, 2025 | 16.39 | 16.48 | 16.31 | 16.64 | 16.36 | 265,702 |
August 15, 2025 | 16.4 | 16.34 | 16.34 | 16.6 | 16.34 | 175,812 |
August 14, 2025 | 16.51 | 16.4 | 16.4 | 16.54 | 16.34 | 129,400 |
August 13, 2025 | 16.34 | 16.55 | 16.55 | 16.55 | 16.34 | 181,018 |
August 12, 2025 | 16.23 | 16.35 | 16.35 | 16.45 | 16.23 | 154,200 |
August 11, 2025 | 16.35 | 16.28 | 16.28 | 16.35 | 16.25 | 96,900 |
August 08, 2025 | 16.29 | 16.3 | 16.3 | 16.35 | 16.27 | 90,624 |
August 07, 2025 | 16.28 | 16.28 | 16.28 | 16.33 | 16.22 | 125,158 |
August 06, 2025 | 16.1 | 16.22 | 16.22 | 16.22 | 16.1 | 109,630 |
August 05, 2025 | 16.05 | 16.17 | 16.17 | 16.18 | 16 | 136,243 |
August 04, 2025 | 16.06 | 16.05 | 16.05 | 16.13 | 16.05 | 75,277 |
August 01, 2025 | 16.1 | 16.11 | 16.11 | 16.23 | 16.02 | 110,736 |
July 31, 2025 | 16.21 | 16.11 | 16.11 | 16.22 | 16.05 | 109,247 |
July 30, 2025 | 16.15 | 16.16 | 16.16 | 16.18 | 16.06 | 167,219 |
July 29, 2025 | 16.15 | 16.14 | 16.14 | 16.18 | 16.09 | 123,900 |
July 28, 2025 | 16.04 | 16.11 | 16.11 | 16.12 | 16.01 | 236,400 |
July 25, 2025 | 15.86 | 15.99 | 15.99 | 16.01 | 15.86 | 82,700 |