14.42
+0.49(+3.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13.73 | 14.42 | 14.42 | 14.49 | 13.73 | 17,000 |
September 25, 2025 | 13.8 | 13.93 | 13.93 | 14.2 | 13.8 | 22,617 |
September 24, 2025 | 13.56 | 13.82 | 13.82 | 14.56 | 13.56 | 31,200 |
September 23, 2025 | 14.64 | 13.64 | 13.64 | 14.84 | 13.56 | 41,244 |
September 22, 2025 | 14.48 | 14.53 | 14.53 | 14.76 | 14.41 | 27,067 |
September 19, 2025 | 15.32 | 14.56 | 14.56 | 15.32 | 14.51 | 49,100 |
September 18, 2025 | 14.73 | 15.28 | 15.28 | 15.45 | 14.73 | 24,900 |
September 17, 2025 | 14.58 | 14.68 | 14.68 | 15 | 14.49 | 25,316 |
September 16, 2025 | 14.72 | 14.6 | 14.6 | 15.01 | 14.46 | 16,127 |
September 15, 2025 | 14.51 | 14.72 | 14.72 | 14.8 | 14.51 | 29,526 |
September 12, 2025 | 14.57 | 14.57 | 14.57 | 14.71 | 14.47 | 12,000 |
September 11, 2025 | 14.31 | 14.63 | 14.63 | 14.72 | 14.31 | 13,939 |
September 10, 2025 | 14.56 | 14.35 | 14.35 | 14.64 | 14.33 | 18,933 |
September 09, 2025 | 14.66 | 14.7 | 14.7 | 15.01 | 14.55 | 15,000 |
September 08, 2025 | 15.03 | 14.6 | 14.6 | 15.03 | 14.47 | 43,104 |
September 05, 2025 | 15.19 | 15.11 | 15.11 | 15.27 | 15 | 14,136 |
September 04, 2025 | 14.28 | 15.13 | 15.13 | 15.17 | 14.28 | 19,645 |
September 03, 2025 | 15.01 | 14.24 | 14.24 | 15.21 | 14.24 | 33,400 |
September 02, 2025 | 14.45 | 15.11 | 15.11 | 15.25 | 14.45 | 17,732 |
August 29, 2025 | 14.57 | 14.74 | 14.74 | 14.9 | 14.47 | 18,500 |
August 28, 2025 | 14.58 | 14.57 | 14.57 | 14.68 | 14.3 | 24,400 |
August 27, 2025 | 14.43 | 14.38 | 14.38 | 14.9 | 14.26 | 29,803 |
August 26, 2025 | 14.83 | 14.25 | 14.25 | 14.83 | 14.19 | 16,249 |
August 25, 2025 | 15.03 | 14.5 | 14.5 | 15.05 | 14.43 | 16,511 |
August 22, 2025 | 14.77 | 15.12 | 15.12 | 15.82 | 14.59 | 50,269 |
August 21, 2025 | 13.55 | 14.52 | 14.52 | 14.75 | 13.41 | 39,047 |
August 20, 2025 | 13.61 | 13.54 | 13.54 | 13.96 | 13.5 | 34,339 |
August 19, 2025 | 13.26 | 13.57 | 13.57 | 14.01 | 13.26 | 50,218 |
August 18, 2025 | 13.15 | 13.12 | 13.12 | 13.7 | 12.86 | 61,437 |
August 15, 2025 | 13.9 | 13.04 | 13.04 | 14.19 | 12.72 | 133,800 |
August 14, 2025 | 14.47 | 13.81 | 13.81 | 14.47 | 13.5 | 26,300 |
August 13, 2025 | 14.69 | 14.62 | 14.62 | 14.9 | 14.52 | 15,300 |
August 12, 2025 | 13.92 | 14.52 | 14.52 | 14.55 | 13.8 | 16,500 |
August 11, 2025 | 13.94 | 13.66 | 13.66 | 14.22 | 13.43 | 23,000 |
August 08, 2025 | 14.82 | 14.04 | 14.04 | 14.82 | 13.6 | 19,000 |
August 07, 2025 | 14.21 | 14.67 | 14.67 | 14.92 | 14.1 | 24,000 |
August 06, 2025 | 13.56 | 14 | 14 | 14.26 | 13.56 | 22,600 |
August 05, 2025 | 13.67 | 13.56 | 13.56 | 14.03 | 13.28 | 42,715 |
August 04, 2025 | 13.56 | 13.76 | 13.76 | 13.9 | 12.96 | 65,530 |
August 01, 2025 | 15.4 | 13.3 | 13.3 | 15.4 | 13.15 | 37,121 |
July 31, 2025 | 14.95 | 15.57 | 15.57 | 16.09 | 13.5 | 76,200 |
July 30, 2025 | 16.92 | 15.7 | 15.7 | 16.92 | 15.43 | 22,113 |
July 29, 2025 | 16.79 | 16.31 | 16.31 | 17 | 16.2 | 20,900 |
July 28, 2025 | 18.29 | 16.74 | 16.74 | 18.29 | 16.68 | 15,300 |
July 25, 2025 | 17.38 | 18.03 | 18.03 | 18.54 | 17.28 | 20,600 |
July 24, 2025 | 17.64 | 17.48 | 17.48 | 18.09 | 17.4 | 10,900 |
July 23, 2025 | 17.96 | 17.94 | 17.94 | 18.12 | 17.73 | 13,707 |
July 22, 2025 | 17.78 | 17.8 | 17.8 | 18.5 | 17.73 | 14,211 |
July 21, 2025 | 17.96 | 17.73 | 17.73 | 17.96 | 17.5 | 17,309 |
July 18, 2025 | 18.72 | 17.68 | 17.68 | 18.72 | 17.68 | 15,800 |
July 17, 2025 | 18.7 | 18.58 | 18.58 | 18.97 | 18.51 | 19,000 |
July 16, 2025 | 18.15 | 18.53 | 18.53 | 18.67 | 17.93 | 17,724 |
July 15, 2025 | 19.47 | 18.12 | 18.12 | 19.47 | 18.06 | 20,424 |
July 14, 2025 | 19.51 | 19.28 | 19.28 | 20 | 18.21 | 16,500 |
July 11, 2025 | 19.89 | 19.47 | 19.47 | 19.92 | 19.22 | 37,722 |
July 10, 2025 | 19.91 | 19.97 | 19.97 | 20.33 | 19.55 | 33,500 |
July 09, 2025 | 19.54 | 19.97 | 19.97 | 19.98 | 19.04 | 62,515 |
July 08, 2025 | 19.58 | 19.34 | 19.34 | 19.99 | 18.99 | 52,100 |
July 07, 2025 | 18.79 | 18.81 | 18.81 | 19 | 18.63 | 40,900 |
July 03, 2025 | 18.68 | 18.82 | 18.82 | 19.25 | 18.68 | 29,200 |