14.27
+0.1(+0.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 14.21 | 14.17 | 14.17 | 14.51 | 14.07 | 100,100 |
October 01, 2025 | 14.25 | 14.26 | 14.26 | 14.42 | 14.1 | 94,929 |
September 30, 2025 | 14.27 | 14.41 | 14.41 | 14.47 | 14.21 | 118,520 |
September 29, 2025 | 14.57 | 14.3 | 14.3 | 14.59 | 14.27 | 76,237 |
September 26, 2025 | 14.61 | 14.54 | 14.54 | 14.69 | 14.51 | 73,800 |
September 25, 2025 | 14.56 | 14.6 | 14.6 | 14.69 | 14.49 | 57,100 |
September 24, 2025 | 14.64 | 14.6 | 14.6 | 14.75 | 14.55 | 49,600 |
September 23, 2025 | 14.75 | 14.61 | 14.61 | 14.88 | 14.57 | 80,835 |
September 22, 2025 | 14.61 | 14.63 | 14.63 | 14.69 | 14.41 | 113,940 |
September 19, 2025 | 15.01 | 14.6 | 14.6 | 15.01 | 14.59 | 308,735 |
September 18, 2025 | 14.93 | 15.08 | 15.08 | 15.08 | 14.7 | 91,917 |
September 17, 2025 | 14.55 | 14.68 | 14.68 | 15.1 | 14.41 | 106,402 |
September 16, 2025 | 14.72 | 14.52 | 14.52 | 14.72 | 14.41 | 63,600 |
September 15, 2025 | 14.78 | 14.75 | 14.75 | 14.81 | 14.67 | 66,806 |
September 12, 2025 | 14.87 | 14.71 | 14.71 | 14.87 | 14.7 | 80,527 |
September 11, 2025 | 14.96 | 15.13 | 14.96 | 15.15 | 14.85 | 99,840 |
September 10, 2025 | 14.87 | 14.94 | 14.77 | 14.96 | 14.83 | 68,000 |
September 09, 2025 | 15.04 | 14.88 | 14.71 | 15.08 | 14.85 | 73,926 |
September 08, 2025 | 15.05 | 15.08 | 14.91 | 15.1 | 14.84 | 60,200 |
September 05, 2025 | 15.32 | 15.05 | 15.05 | 15.5 | 14.98 | 60,200 |
September 04, 2025 | 15.1 | 15.3 | 15.3 | 15.31 | 15.05 | 88,918 |
September 03, 2025 | 14.87 | 15.04 | 15.04 | 15.1 | 14.87 | 93,200 |
September 02, 2025 | 15 | 15.04 | 15.04 | 15.17 | 14.94 | 86,610 |
August 29, 2025 | 15.23 | 15.18 | 15.18 | 15.31 | 15.11 | 139,600 |
August 28, 2025 | 15.1 | 15.16 | 15.16 | 15.2 | 14.93 | 85,332 |
August 27, 2025 | 14.84 | 14.99 | 14.99 | 15.02 | 14.84 | 98,622 |
August 26, 2025 | 14.72 | 14.91 | 14.91 | 14.98 | 14.72 | 85,731 |
August 25, 2025 | 14.75 | 14.73 | 14.73 | 14.82 | 14.67 | 75,514 |
August 22, 2025 | 14.1 | 14.83 | 14.83 | 14.88 | 13.33 | 199,300 |
August 21, 2025 | 14.06 | 14.03 | 14.03 | 14.18 | 14 | 72,900 |
August 20, 2025 | 14.11 | 14.18 | 14.18 | 14.2 | 14.07 | 80,800 |
August 19, 2025 | 14.09 | 14.08 | 14.08 | 14.29 | 14.02 | 68,200 |
August 18, 2025 | 14.1 | 14.05 | 14.05 | 14.25 | 14.02 | 53,702 |
August 15, 2025 | 14.38 | 14.12 | 14.12 | 14.38 | 14.08 | 180,012 |
August 14, 2025 | 14.34 | 14.31 | 14.31 | 14.4 | 14.25 | 77,606 |
August 13, 2025 | 14.32 | 14.46 | 14.46 | 14.53 | 14.2 | 139,300 |
August 12, 2025 | 13.81 | 14.25 | 14.25 | 14.27 | 13.8 | 108,300 |
August 11, 2025 | 13.57 | 13.7 | 13.7 | 13.73 | 13.53 | 60,600 |
August 08, 2025 | 13.53 | 13.56 | 13.56 | 13.65 | 13.39 | 68,200 |
August 07, 2025 | 13.58 | 13.47 | 13.47 | 13.58 | 13.35 | 120,313 |
August 06, 2025 | 13.44 | 13.53 | 13.53 | 13.55 | 13.4 | 100,110 |
August 05, 2025 | 13.41 | 13.47 | 13.47 | 13.47 | 13.22 | 98,524 |
August 04, 2025 | 13.18 | 13.35 | 13.35 | 13.5 | 13.18 | 62,500 |
August 01, 2025 | 13.31 | 13.19 | 13.19 | 13.37 | 13.11 | 121,300 |
July 31, 2025 | 13.55 | 13.54 | 13.54 | 13.81 | 13.5 | 97,829 |
July 30, 2025 | 14.09 | 13.65 | 13.65 | 14.1 | 13.6 | 89,441 |
July 29, 2025 | 14.38 | 14.03 | 14.03 | 14.38 | 13.96 | 130,922 |
July 28, 2025 | 13.49 | 14.25 | 14.25 | 14.26 | 13.43 | 166,100 |
July 25, 2025 | 13.38 | 13.45 | 13.45 | 13.48 | 13.21 | 79,000 |
July 24, 2025 | 13.69 | 13.39 | 13.39 | 13.71 | 13.36 | 93,143 |
July 23, 2025 | 14 | 13.67 | 13.67 | 14 | 13.43 | 114,125 |
July 22, 2025 | 13.95 | 13.93 | 13.93 | 14.04 | 13.89 | 91,943 |
July 21, 2025 | 13.9 | 13.91 | 13.91 | 14.06 | 13.85 | 56,544 |
July 18, 2025 | 14.15 | 13.88 | 13.88 | 14.15 | 13.75 | 91,447 |
July 17, 2025 | 13.92 | 14.07 | 14.07 | 14.13 | 13.92 | 86,800 |
July 16, 2025 | 13.87 | 13.94 | 13.94 | 14.13 | 13.66 | 96,100 |
July 15, 2025 | 14.22 | 13.8 | 13.8 | 14.27 | 13.77 | 85,217 |
July 14, 2025 | 14.18 | 14.2 | 14.2 | 14.22 | 14.01 | 69,939 |
July 11, 2025 | 14.23 | 14.06 | 14.06 | 14.31 | 14.05 | 45,488 |
July 10, 2025 | 14.43 | 14.45 | 14.45 | 14.56 | 14.41 | 79,600 |