14.81
+0.18(+1.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.43 | 14.81 | 14.81 | 14.85 | 14.42 | 4.52M |
September 04, 2025 | 14.73 | 14.63 | 14.63 | 14.82 | 14.54 | 4.19M |
September 03, 2025 | 14.78 | 14.64 | 14.64 | 14.97 | 14.62 | 2.59M |
September 02, 2025 | 15 | 14.84 | 14.84 | 15.08 | 14.68 | 4.56M |
August 29, 2025 | 14.95 | 15.04 | 15.04 | 15.14 | 14.91 | 2.27M |
August 28, 2025 | 15.09 | 14.91 | 14.91 | 15.09 | 14.74 | 2.51M |
August 27, 2025 | 14.82 | 15.08 | 15.08 | 15.12 | 14.75 | 3.39M |
August 26, 2025 | 15.28 | 14.84 | 14.84 | 15.32 | 14.83 | 5.13M |
August 25, 2025 | 15.76 | 15.29 | 15.29 | 15.87 | 15.28 | 2.79M |
August 22, 2025 | 15.62 | 15.84 | 15.84 | 15.98 | 15.6 | 3.9M |
August 21, 2025 | 15.58 | 15.49 | 15.49 | 15.73 | 15.43 | 1.82M |
August 20, 2025 | 15.85 | 15.72 | 15.72 | 16.07 | 15.71 | 2M |
August 19, 2025 | 15.83 | 15.72 | 15.72 | 16 | 15.72 | 2.92M |
August 18, 2025 | 15.55 | 15.77 | 15.77 | 15.82 | 15.45 | 4.06M |
August 15, 2025 | 15.82 | 15.69 | 15.69 | 16.18 | 15.6 | 4.97M |
August 14, 2025 | 16.61 | 16.58 | 16.58 | 16.63 | 16.4 | 3.19M |
August 13, 2025 | 16.38 | 16.76 | 16.76 | 16.85 | 16.18 | 2.5M |
August 12, 2025 | 16.25 | 16.46 | 16.46 | 16.54 | 16.17 | 3.02M |
August 11, 2025 | 16.44 | 16.19 | 16.19 | 16.54 | 16.11 | 3.01M |
August 08, 2025 | 16.23 | 16.35 | 16.35 | 16.42 | 16.21 | 1.71M |
August 07, 2025 | 15.96 | 16.26 | 16.26 | 16.28 | 15.94 | 1.68M |
August 06, 2025 | 16.09 | 15.97 | 15.97 | 16.15 | 15.91 | 1.97M |
August 05, 2025 | 16.11 | 16.09 | 16.09 | 16.28 | 15.97 | 2.02M |
August 04, 2025 | 15.86 | 16.1 | 16.1 | 16.14 | 15.82 | 2.64M |
August 01, 2025 | 15.95 | 15.84 | 15.84 | 16.07 | 15.7 | 1.9M |
July 31, 2025 | 15.7 | 15.85 | 15.85 | 16.1 | 15.66 | 2.63M |
July 30, 2025 | 16.49 | 15.93 | 15.93 | 16.55 | 15.86 | 2.11M |
July 29, 2025 | 16.21 | 16.46 | 16.46 | 16.48 | 16.21 | 2.28M |
July 28, 2025 | 16.2 | 16.26 | 16.26 | 16.34 | 16.01 | 2.57M |
July 25, 2025 | 16.25 | 16.26 | 16.26 | 16.31 | 16.1 | 1.69M |
July 24, 2025 | 16.32 | 16.19 | 16.19 | 16.49 | 16.15 | 1.86M |
July 23, 2025 | 16.21 | 16.43 | 16.43 | 16.5 | 16.14 | 3.15M |
July 22, 2025 | 15.33 | 16.03 | 16.03 | 16.03 | 15.33 | 2.07M |
July 21, 2025 | 15.49 | 15.33 | 15.33 | 15.55 | 15.27 | 2.14M |
July 18, 2025 | 15.59 | 15.42 | 15.42 | 15.65 | 15.31 | 2.13M |
July 17, 2025 | 15.59 | 15.54 | 15.54 | 15.78 | 15.44 | 2.81M |
July 16, 2025 | 15.37 | 15.58 | 15.58 | 15.63 | 15.37 | 2.56M |
July 15, 2025 | 15.64 | 15.37 | 15.37 | 15.79 | 15.37 | 3.31M |
July 14, 2025 | 15.73 | 15.63 | 15.63 | 15.8 | 15.56 | 3M |
July 11, 2025 | 15.83 | 15.77 | 15.77 | 15.83 | 15.52 | 2.88M |
July 10, 2025 | 15.56 | 15.83 | 15.83 | 16.03 | 15.46 | 2.58M |
July 09, 2025 | 15.81 | 15.65 | 15.65 | 15.85 | 15.52 | 2.31M |
July 08, 2025 | 15.65 | 15.76 | 15.76 | 16.01 | 15.58 | 3.35M |
July 07, 2025 | 16.03 | 15.7 | 15.7 | 16.05 | 15.65 | 2.76M |
July 03, 2025 | 16.43 | 16.1 | 16.1 | 16.43 | 16.07 | 1.68M |
July 02, 2025 | 16.27 | 16.36 | 16.36 | 16.41 | 16.08 | 2.07M |
July 01, 2025 | 15.97 | 16.22 | 16.22 | 16.67 | 15.92 | 4.43M |
June 30, 2025 | 15.95 | 15.98 | 15.98 | 16.06 | 15.77 | 3.11M |
June 27, 2025 | 16.09 | 15.97 | 15.97 | 16.16 | 15.9 | 3.82M |
June 26, 2025 | 16.04 | 16.03 | 16.03 | 16.24 | 15.94 | 2.41M |
June 25, 2025 | 16 | 15.91 | 15.91 | 16.08 | 15.83 | 2.63M |
June 24, 2025 | 16.2 | 16.15 | 16.15 | 16.29 | 16.14 | 2.22M |
June 23, 2025 | 15.88 | 16.19 | 16.19 | 16.22 | 15.83 | 3.16M |
June 20, 2025 | 15.93 | 15.87 | 15.87 | 16.1 | 15.79 | 3.66M |
June 18, 2025 | 15.85 | 15.89 | 15.89 | 16.07 | 15.74 | 2.84M |
June 17, 2025 | 15.94 | 15.86 | 15.86 | 16.13 | 15.85 | 2.06M |
June 16, 2025 | 16.18 | 16.02 | 16.02 | 16.24 | 15.84 | 2.61M |
June 13, 2025 | 16.22 | 15.97 | 15.97 | 16.41 | 15.96 | 2.56M |
June 12, 2025 | 16.26 | 16.36 | 16.36 | 16.36 | 16.02 | 2.12M |
June 11, 2025 | 16.81 | 16.32 | 16.32 | 16.84 | 16.28 | 2.39M |