16.15
+0.15(+0.94%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 15, 2025 | 16.43 | 16 | 16 | 16.43 | 15.96 | 39,200 |
July 14, 2025 | 16 | 16.31 | 16.31 | 16.52 | 16 | 54,716 |
July 11, 2025 | 16.1 | 15.85 | 15.85 | 16.1 | 15.81 | 43,800 |
July 10, 2025 | 15.96 | 16.14 | 16.14 | 16.28 | 15.67 | 89,515 |
July 09, 2025 | 15.7 | 15.46 | 15.46 | 15.7 | 15.3 | 14,200 |
July 08, 2025 | 15.62 | 15.59 | 15.59 | 15.81 | 15.48 | 14,715 |
July 07, 2025 | 15.48 | 15.46 | 15.46 | 15.79 | 15.33 | 20,200 |
July 03, 2025 | 15.32 | 15.6 | 15.6 | 15.85 | 15.32 | 14,447 |
July 02, 2025 | 15.59 | 15.41 | 15.41 | 15.59 | 14.98 | 28,744 |
July 01, 2025 | 14.9 | 15.62 | 15.62 | 15.95 | 14.77 | 55,600 |
June 30, 2025 | 14.88 | 14.96 | 14.96 | 14.96 | 14.72 | 24,747 |
June 27, 2025 | 14.21 | 14.88 | 14.88 | 14.88 | 14.16 | 18,200 |
June 26, 2025 | 14.21 | 14.42 | 14.42 | 14.42 | 14.21 | 6,600 |
June 25, 2025 | 14.18 | 14.15 | 14.15 | 14.34 | 13.77 | 12,919 |
June 24, 2025 | 14.29 | 14.15 | 14.15 | 14.46 | 13.74 | 51,540 |
June 23, 2025 | 14.18 | 14.12 | 14.12 | 14.36 | 13.96 | 29,306 |
June 20, 2025 | 14.12 | 14.18 | 14.18 | 14.24 | 13.62 | 20,800 |
June 18, 2025 | 14 | 14.06 | 14.06 | 14.29 | 13.8 | 17,800 |
June 17, 2025 | 14.31 | 14.08 | 14.08 | 14.36 | 13.95 | 12,415 |
June 16, 2025 | 14.28 | 14.21 | 14.21 | 14.6 | 14.21 | 16,700 |
June 13, 2025 | 14.42 | 14.55 | 14.55 | 14.55 | 14.39 | 5,141 |
June 12, 2025 | 14.53 | 14.5 | 14.5 | 14.53 | 14.1 | 28,500 |
June 11, 2025 | 14.98 | 14.51 | 14.51 | 14.98 | 14.26 | 22,208 |
June 10, 2025 | 14.5 | 14.85 | 14.85 | 15 | 14.42 | 9,734 |
June 09, 2025 | 14.49 | 14.38 | 14.38 | 14.49 | 14.21 | 23,944 |
June 06, 2025 | 14.58 | 14.49 | 14.49 | 14.58 | 14.26 | 10,046 |
June 05, 2025 | 14.41 | 14.5 | 14.5 | 14.5 | 14.2 | 16,002 |
June 04, 2025 | 14.44 | 14.45 | 14.45 | 14.45 | 14.3 | 8,000 |
June 03, 2025 | 14.5 | 14.52 | 14.52 | 14.64 | 14.37 | 17,307 |
June 02, 2025 | 14.5 | 14.5 | 14.5 | 14.64 | 14.41 | 6,309 |
May 30, 2025 | 14.31 | 14.5 | 14.5 | 14.5 | 14.2 | 15,600 |
May 29, 2025 | 14.33 | 14.4 | 14.4 | 14.54 | 14.25 | 19,754 |
May 28, 2025 | 14.22 | 14.35 | 14.35 | 14.59 | 14.16 | 83,537 |
May 27, 2025 | 13.98 | 14.27 | 14.27 | 14.47 | 13.7 | 161,600 |
May 23, 2025 | 13.73 | 14.13 | 14.13 | 14.13 | 13.33 | 109,300 |
May 22, 2025 | 13.8 | 13.96 | 13.96 | 14 | 13.56 | 23,347 |
May 21, 2025 | 14 | 13.7 | 13.7 | 14.4 | 13.7 | 27,187 |
May 20, 2025 | 13.73 | 14.13 | 14.13 | 14.26 | 13.61 | 68,214 |
May 19, 2025 | 13 | 13.51 | 13.51 | 13.73 | 13 | 75,996 |
May 16, 2025 | 13.33 | 12.9 | 12.9 | 13.8 | 12.9 | 103,032 |
May 15, 2025 | 12.73 | 13.54 | 13.54 | 13.8 | 12.63 | 87,400 |
May 14, 2025 | 12.31 | 12.24 | 12.24 | 12.43 | 12.24 | 10,125 |
May 13, 2025 | 12.64 | 12.32 | 12.32 | 12.64 | 12.32 | 12,900 |
May 12, 2025 | 12.5 | 12.37 | 12.37 | 12.67 | 12.36 | 12,300 |
May 09, 2025 | 12.43 | 12.39 | 12.39 | 12.75 | 12.39 | 8,600 |
May 08, 2025 | 12.32 | 12.55 | 12.55 | 12.55 | 12.26 | 10,854 |
May 07, 2025 | 12.28 | 12.31 | 12.31 | 12.31 | 12.17 | 6,400 |
May 06, 2025 | 12.2 | 12.17 | 12.17 | 12.25 | 12.14 | 4,700 |
May 05, 2025 | 12.28 | 12.2 | 12.2 | 12.41 | 12.2 | 12,300 |
May 02, 2025 | 12.5 | 12.31 | 12.31 | 12.5 | 12.3 | 4,390 |
May 01, 2025 | 12.56 | 12.3 | 12.3 | 12.58 | 12.29 | 7,148 |
April 30, 2025 | 12.46 | 12.55 | 12.55 | 12.57 | 12.35 | 16,700 |
April 29, 2025 | 12.19 | 12.49 | 12.49 | 12.5 | 12.13 | 10,900 |
April 28, 2025 | 12.1 | 12.24 | 12.24 | 12.25 | 12 | 19,249 |
April 25, 2025 | 12.25 | 12.02 | 12.02 | 12.3 | 12.02 | 9,500 |
April 24, 2025 | 12.26 | 12.2 | 12.2 | 12.42 | 12.18 | 11,300 |
April 23, 2025 | 12.23 | 12.2 | 12.2 | 12.47 | 12.02 | 46,146 |
April 22, 2025 | 12.29 | 12.08 | 12.08 | 12.32 | 12.05 | 42,894 |
April 21, 2025 | 12.27 | 12.16 | 12.16 | 12.34 | 12.09 | 11,600 |
April 17, 2025 | 12.17 | 12.25 | 12.25 | 12.28 | 12.06 | 15,226 |