16.30
-0.24(-1.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 16.16 | 16.54 | 16.54 | 16.63 | 16.16 | 781,400 |
October 01, 2025 | 16.67 | 16.25 | 16.25 | 16.91 | 16.23 | 843,400 |
September 30, 2025 | 16.46 | 16.83 | 16.83 | 16.87 | 16.46 | 1.4M |
September 29, 2025 | 16.36 | 16.49 | 16.49 | 16.5 | 16.15 | 927,763 |
September 26, 2025 | 16.35 | 16.36 | 16.36 | 16.79 | 16.04 | 857,728 |
September 25, 2025 | 16.43 | 16.36 | 16.36 | 16.53 | 16.19 | 892,700 |
September 24, 2025 | 16.08 | 16.58 | 16.58 | 16.6 | 15.92 | 877,150 |
September 23, 2025 | 16.12 | 16.03 | 16.03 | 16.24 | 15.8 | 659,506 |
September 22, 2025 | 15.82 | 16.14 | 16.14 | 16.21 | 15.7 | 749,200 |
September 19, 2025 | 15.98 | 15.83 | 15.83 | 16.08 | 15.72 | 1.31M |
September 18, 2025 | 15.62 | 15.99 | 15.99 | 16.07 | 15.6 | 468,400 |
September 17, 2025 | 15.69 | 15.56 | 15.56 | 15.93 | 15.52 | 488,300 |
September 16, 2025 | 15.97 | 15.62 | 15.62 | 15.97 | 15.51 | 558,513 |
September 15, 2025 | 16.02 | 15.97 | 15.97 | 16.08 | 15.41 | 713,705 |
September 12, 2025 | 16.4 | 16.02 | 16.02 | 16.45 | 16 | 646,200 |
September 11, 2025 | 15.82 | 16.54 | 16.54 | 16.59 | 15.82 | 759,900 |
September 10, 2025 | 16.06 | 15.82 | 15.82 | 16.18 | 15.8 | 781,339 |
September 09, 2025 | 15.85 | 16.11 | 16.11 | 16.12 | 15.72 | 673,146 |
September 08, 2025 | 15.88 | 15.91 | 15.91 | 16.18 | 15.82 | 732,702 |
September 05, 2025 | 15.83 | 15.83 | 15.83 | 15.95 | 15.68 | 646,500 |
September 04, 2025 | 15.78 | 15.75 | 15.75 | 15.79 | 15.45 | 706,347 |
September 03, 2025 | 15.75 | 15.78 | 15.78 | 15.89 | 15.68 | 708,826 |
September 02, 2025 | 15.4 | 15.84 | 15.84 | 15.93 | 15.36 | 619,610 |
August 29, 2025 | 15.7 | 15.61 | 15.61 | 15.84 | 15.54 | 455,400 |
August 28, 2025 | 15.59 | 15.67 | 15.67 | 15.69 | 15.4 | 528,000 |
August 27, 2025 | 15.39 | 15.58 | 15.58 | 15.61 | 15.28 | 541,600 |
August 26, 2025 | 15.48 | 15.47 | 15.47 | 15.78 | 15.33 | 741,900 |
August 25, 2025 | 15.74 | 15.49 | 15.49 | 15.89 | 15.43 | 583,431 |
August 22, 2025 | 15.35 | 15.78 | 15.78 | 15.8 | 15.33 | 645,600 |
August 21, 2025 | 15.14 | 15.22 | 15.22 | 15.43 | 15.14 | 497,540 |
August 20, 2025 | 15.39 | 15.23 | 15.23 | 15.57 | 15.11 | 572,100 |
August 19, 2025 | 15.31 | 15.39 | 15.39 | 15.8 | 15.31 | 709,100 |
August 18, 2025 | 15.07 | 15.31 | 15.31 | 15.36 | 15.04 | 575,800 |
August 15, 2025 | 15.14 | 15.02 | 15.02 | 15.2 | 14.92 | 853,000 |
August 14, 2025 | 15.1 | 15.09 | 15.09 | 15.33 | 14.82 | 1.05M |
August 13, 2025 | 14.85 | 15.27 | 15.27 | 15.31 | 14.69 | 1.17M |
August 12, 2025 | 14.59 | 14.84 | 14.84 | 14.86 | 14.42 | 853,912 |
August 11, 2025 | 14.45 | 14.47 | 14.47 | 14.61 | 14.2 | 1.04M |
August 08, 2025 | 13.78 | 14.39 | 14.39 | 14.4 | 13.75 | 886,206 |
August 07, 2025 | 14.07 | 13.73 | 13.73 | 14.11 | 13.69 | 838,924 |
August 06, 2025 | 13.95 | 13.99 | 13.99 | 14.03 | 13.81 | 822,701 |
August 05, 2025 | 13.88 | 13.97 | 13.97 | 14.16 | 13.65 | 1.81M |
August 04, 2025 | 13.07 | 13.84 | 13.84 | 13.86 | 13.06 | 1.05M |
August 01, 2025 | 12.94 | 13.07 | 13.07 | 13.1 | 12.84 | 925,000 |
July 31, 2025 | 13.24 | 13.01 | 13.01 | 13.31 | 12.97 | 794,216 |
July 30, 2025 | 13.37 | 13.38 | 13.38 | 13.56 | 13.17 | 916,200 |
July 29, 2025 | 13.7 | 13.27 | 13.27 | 13.7 | 13.26 | 837,647 |
July 28, 2025 | 13.2 | 13.25 | 13.25 | 13.36 | 13.07 | 921,608 |
July 25, 2025 | 13.62 | 13.25 | 13.25 | 13.67 | 13.13 | 950,040 |
July 24, 2025 | 14.61 | 13.64 | 13.64 | 14.61 | 13.54 | 1.39M |
July 23, 2025 | 13.64 | 14.63 | 14.63 | 15.38 | 13.47 | 2.63M |
July 22, 2025 | 12.73 | 13.05 | 13.05 | 13.07 | 12.67 | 1.27M |
July 21, 2025 | 12.79 | 12.74 | 12.74 | 12.88 | 12.67 | 678,236 |
July 18, 2025 | 13.13 | 12.69 | 12.69 | 13.13 | 12.66 | 627,847 |
July 17, 2025 | 13.14 | 12.99 | 12.99 | 13.25 | 12.95 | 674,331 |
July 16, 2025 | 13.13 | 13.2 | 13.2 | 13.21 | 12.97 | 574,935 |
July 15, 2025 | 13.44 | 13.12 | 13.12 | 13.46 | 12.96 | 874,100 |
July 14, 2025 | 13.53 | 13.36 | 13.36 | 13.56 | 13.2 | 1.05M |
July 11, 2025 | 13.82 | 13.53 | 13.53 | 13.87 | 13.37 | 690,700 |
July 10, 2025 | 14.6 | 13.82 | 13.82 | 14.75 | 12.75 | 1.97M |