15.06
-0.05(-0.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 15.12 | 15.06 | 15.06 | 15.24 | 14.97 | 65,176 |
July 29, 2025 | 15.32 | 15.11 | 15.11 | 15.35 | 15.06 | 38,433 |
July 28, 2025 | 15.14 | 15.21 | 15.21 | 15.26 | 14.85 | 31,300 |
July 25, 2025 | 15.1 | 15.13 | 15.13 | 15.15 | 14.86 | 40,733 |
July 24, 2025 | 15.49 | 15.1 | 15.1 | 15.49 | 15.09 | 37,800 |
July 23, 2025 | 16.02 | 15.45 | 15.45 | 16.02 | 15.32 | 62,700 |
July 22, 2025 | 15.67 | 15.58 | 15.58 | 15.79 | 15.55 | 39,736 |
July 21, 2025 | 15.56 | 15.53 | 15.53 | 15.73 | 15.52 | 31,800 |
July 18, 2025 | 15.74 | 15.54 | 15.55 | 15.87 | 15.44 | 38,003 |
July 17, 2025 | 15.44 | 15.58 | 15.58 | 15.67 | 15.31 | 41,000 |
July 16, 2025 | 15.45 | 15.47 | 15.47 | 15.65 | 15.11 | 38,625 |
July 15, 2025 | 15.96 | 15.31 | 15.31 | 15.96 | 15.23 | 50,000 |
July 14, 2025 | 15.74 | 15.99 | 15.99 | 15.99 | 15.74 | 30,021 |
July 11, 2025 | 16.04 | 15.82 | 15.82 | 16.04 | 15.8 | 22,338 |
July 10, 2025 | 16.17 | 16.2 | 16.2 | 16.27 | 16.1 | 25,734 |
July 09, 2025 | 16.18 | 16.15 | 16.15 | 16.18 | 16 | 42,000 |
July 08, 2025 | 16 | 16.06 | 16.06 | 16.18 | 15.94 | 70,100 |
July 07, 2025 | 16.2 | 15.99 | 15.99 | 16.47 | 15.88 | 87,300 |
July 03, 2025 | 16.12 | 16.35 | 16.35 | 16.42 | 16.12 | 46,900 |
July 02, 2025 | 15.95 | 16.15 | 16.15 | 16.17 | 15.89 | 38,700 |
July 01, 2025 | 15.36 | 15.92 | 15.92 | 16.18 | 15.36 | 70,024 |
June 30, 2025 | 15.41 | 15.47 | 15.47 | 15.6 | 15.41 | 47,021 |
June 27, 2025 | 15.49 | 15.41 | 15.41 | 15.61 | 15.38 | 155,900 |
June 26, 2025 | 15.3 | 15.49 | 15.49 | 15.49 | 15.27 | 49,600 |
June 25, 2025 | 15.2 | 15.1 | 15.1 | 15.24 | 15.06 | 25,900 |
June 24, 2025 | 15.09 | 15.24 | 15.24 | 15.43 | 15.09 | 46,617 |
June 23, 2025 | 14.54 | 15.1 | 15.1 | 15.12 | 14.47 | 77,425 |
June 20, 2025 | 14.69 | 14.59 | 14.59 | 14.84 | 14.52 | 65,414 |
June 18, 2025 | 14.45 | 14.63 | 14.63 | 14.71 | 14.34 | 31,400 |
June 17, 2025 | 14.46 | 14.48 | 14.48 | 14.53 | 14.4 | 33,347 |
June 16, 2025 | 14.67 | 14.54 | 14.54 | 14.73 | 14.46 | 46,032 |
June 13, 2025 | 14.8 | 14.6 | 14.6 | 14.89 | 14.58 | 34,605 |
June 12, 2025 | 15.08 | 14.97 | 14.97 | 15.08 | 14.77 | 32,315 |
June 11, 2025 | 15.2 | 15.07 | 15.07 | 15.2 | 14.97 | 80,912 |
June 10, 2025 | 14.96 | 15.15 | 15.15 | 15.27 | 14.96 | 46,671 |
June 09, 2025 | 14.91 | 14.94 | 14.94 | 15.03 | 14.84 | 40,943 |
June 06, 2025 | 14.74 | 14.84 | 14.84 | 14.88 | 14.68 | 29,638 |
June 05, 2025 | 14.48 | 14.51 | 14.51 | 14.59 | 14.34 | 29,600 |
June 04, 2025 | 14.59 | 14.49 | 14.49 | 14.8 | 14.4 | 32,860 |
June 03, 2025 | 14.32 | 14.62 | 14.62 | 14.62 | 14.26 | 27,235 |
June 02, 2025 | 14.47 | 14.35 | 14.35 | 14.47 | 14.26 | 35,334 |
May 30, 2025 | 14.63 | 14.53 | 14.53 | 14.64 | 14.5 | 37,000 |
May 29, 2025 | 14.52 | 14.64 | 14.64 | 14.64 | 14.46 | 34,197 |
May 28, 2025 | 14.61 | 14.49 | 14.49 | 14.64 | 14.4 | 46,433 |
May 27, 2025 | 14.48 | 14.61 | 14.61 | 14.62 | 14.37 | 63,438 |
May 23, 2025 | 14.21 | 14.4 | 14.4 | 14.54 | 14.21 | 38,426 |
May 22, 2025 | 14.71 | 14.5 | 14.5 | 14.81 | 14.46 | 35,293 |
May 21, 2025 | 15.05 | 14.81 | 14.81 | 15.07 | 14.76 | 33,534 |
May 20, 2025 | 15.24 | 15.22 | 15.22 | 15.33 | 15.18 | 18,332 |
May 19, 2025 | 15 | 15.24 | 15.24 | 15.28 | 14.96 | 22,519 |
May 16, 2025 | 15.26 | 15.13 | 15.13 | 15.28 | 14.99 | 35,167 |
May 15, 2025 | 15.29 | 15.27 | 15.27 | 15.39 | 15.05 | 34,376 |
May 14, 2025 | 15.16 | 15.27 | 15.27 | 15.34 | 14.52 | 51,998 |
May 13, 2025 | 15.26 | 15.24 | 15.24 | 15.3 | 15 | 73,850 |
May 12, 2025 | 14.98 | 15.11 | 15.11 | 15.3 | 14.84 | 68,910 |
May 09, 2025 | 14.76 | 14.62 | 14.62 | 14.76 | 14.54 | 31,918 |
May 08, 2025 | 14.55 | 14.87 | 14.87 | 14.95 | 14.54 | 30,588 |
May 07, 2025 | 14.74 | 14.51 | 14.51 | 14.75 | 14.44 | 46,657 |
May 06, 2025 | 14.54 | 14.61 | 14.61 | 14.71 | 14.51 | 35,139 |
May 05, 2025 | 14.6 | 14.59 | 14.59 | 14.74 | 14.37 | 33,616 |