15.76
-0.17(-1.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 15.9 | 15.76 | 15.76 | 15.93 | 15.65 | 84,700 |
October 16, 2025 | 15.96 | 15.93 | 15.93 | 16.1 | 15.9 | 71,500 |
October 15, 2025 | 15.82 | 16 | 16 | 16 | 15.8 | 54,900 |
October 14, 2025 | 16.04 | 15.96 | 15.84 | 16.08 | 15.92 | 57,637 |
October 13, 2025 | 16.3 | 15.96 | 15.84 | 16.3 | 15.77 | 44,531 |
October 10, 2025 | 16.12 | 15.81 | 15.69 | 16.13 | 15.77 | 48,600 |
October 09, 2025 | 16.09 | 16.08 | 15.96 | 16.09 | 15.91 | 29,832 |
October 08, 2025 | 16.23 | 16.05 | 15.93 | 16.26 | 15.96 | 160,614 |
October 07, 2025 | 16.11 | 16.23 | 16.11 | 16.29 | 16.01 | 101,339 |
October 06, 2025 | 15.72 | 16.08 | 15.96 | 16.23 | 15.7 | 125,000 |
October 03, 2025 | 15.7 | 15.77 | 15.77 | 15.82 | 15.59 | 112,756 |
October 02, 2025 | 15.78 | 15.67 | 15.67 | 15.98 | 15.61 | 68,837 |
October 01, 2025 | 15.65 | 15.75 | 15.75 | 15.76 | 15.52 | 91,249 |
September 30, 2025 | 15.63 | 15.6 | 15.6 | 15.67 | 15.41 | 79,841 |
September 29, 2025 | 15.75 | 15.58 | 15.58 | 15.75 | 15.5 | 104,800 |
September 26, 2025 | 15.64 | 15.59 | 15.59 | 15.65 | 15.56 | 41,200 |
September 25, 2025 | 15.65 | 15.64 | 15.64 | 15.73 | 15.55 | 113,226 |
September 24, 2025 | 15.81 | 15.77 | 15.77 | 15.88 | 15.67 | 100,309 |
September 23, 2025 | 15.54 | 15.65 | 15.65 | 15.73 | 15.54 | 62,600 |
September 22, 2025 | 15.81 | 15.6 | 15.6 | 15.81 | 15.5 | 60,166 |
September 19, 2025 | 15.59 | 15.56 | 15.56 | 15.59 | 15.47 | 42,437 |
September 18, 2025 | 15.64 | 15.56 | 15.56 | 15.67 | 15.52 | 86,629 |
September 17, 2025 | 15.88 | 15.64 | 15.64 | 15.88 | 15.6 | 87,740 |
September 16, 2025 | 15.84 | 15.73 | 15.73 | 15.9 | 15.73 | 62,900 |
September 15, 2025 | 15.97 | 15.9 | 15.9 | 15.99 | 15.85 | 49,100 |
September 12, 2025 | 16.24 | 15.97 | 15.85 | 16.25 | 15.94 | 64,900 |
September 11, 2025 | 16.12 | 16.25 | 16.13 | 16.25 | 16.1 | 58,900 |
September 10, 2025 | 16.23 | 16.1 | 15.98 | 16.25 | 16.09 | 95,846 |
September 09, 2025 | 16.07 | 16.22 | 16.1 | 16.22 | 16.04 | 57,900 |
September 08, 2025 | 16.12 | 16.01 | 15.89 | 16.13 | 15.97 | 81,921 |
September 05, 2025 | 16.25 | 16.15 | 16.15 | 16.25 | 16.1 | 52,610 |
September 04, 2025 | 15.9 | 16.18 | 16.18 | 16.2 | 15.9 | 107,015 |
September 03, 2025 | 15.84 | 15.85 | 15.85 | 15.9 | 15.78 | 53,400 |
September 02, 2025 | 15.78 | 15.8 | 15.8 | 15.9 | 15.7 | 98,826 |
August 29, 2025 | 15.84 | 15.78 | 15.78 | 15.9 | 15.71 | 53,661 |
August 28, 2025 | 15.63 | 15.77 | 15.77 | 15.83 | 15.63 | 78,200 |
August 27, 2025 | 15.62 | 15.63 | 15.63 | 15.8 | 15.62 | 78,500 |
August 26, 2025 | 15.73 | 15.7 | 15.7 | 15.79 | 15.6 | 64,532 |
August 25, 2025 | 15.74 | 15.73 | 15.73 | 15.83 | 15.59 | 66,338 |
August 22, 2025 | 15.5 | 15.71 | 15.71 | 16.1 | 15.46 | 120,200 |
August 21, 2025 | 15.6 | 15.52 | 15.52 | 15.6 | 15.43 | 81,641 |
August 20, 2025 | 15.64 | 15.65 | 15.65 | 16.2 | 15.59 | 45,000 |
August 19, 2025 | 15.63 | 15.62 | 15.62 | 15.71 | 15.5 | 73,800 |
August 18, 2025 | 15.6 | 15.56 | 15.56 | 15.65 | 15.52 | 56,107 |
August 15, 2025 | 15.55 | 15.6 | 15.6 | 15.7 | 15.55 | 49,136 |
August 14, 2025 | 15.72 | 15.78 | 15.66 | 15.83 | 15.64 | 73,110 |
August 13, 2025 | 15.74 | 15.7 | 15.58 | 15.83 | 15.68 | 124,744 |
August 12, 2025 | 15.58 | 15.62 | 15.5 | 15.84 | 15.52 | 53,002 |
August 11, 2025 | 15.59 | 15.5 | 15.38 | 15.64 | 15.49 | 50,600 |
August 08, 2025 | 15.6 | 15.5 | 15.38 | 15.64 | 15.41 | 61,300 |
August 07, 2025 | 15.45 | 15.54 | 15.42 | 15.62 | 15.33 | 122,142 |
August 06, 2025 | 15.31 | 15.37 | 15.25 | 15.47 | 15.21 | 158,600 |
August 05, 2025 | 15.25 | 15.3 | 15.18 | 15.32 | 15.19 | 87,840 |
August 04, 2025 | 15.2 | 15.25 | 15.25 | 15.3 | 15.18 | 73,978 |
August 01, 2025 | 15.34 | 15.2 | 15.2 | 15.34 | 15.13 | 103,041 |
July 31, 2025 | 15.43 | 15.34 | 15.34 | 15.44 | 15.26 | 184,525 |
July 30, 2025 | 15.45 | 15.41 | 15.41 | 15.48 | 15.3 | 169,800 |
July 29, 2025 | 15.4 | 15.43 | 15.43 | 15.49 | 15.34 | 72,600 |
July 28, 2025 | 15.31 | 15.42 | 15.42 | 15.47 | 15.31 | 33,008 |
July 25, 2025 | 15.59 | 15.38 | 15.38 | 15.62 | 15.26 | 119,313 |