15.79
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 15.86 | 15.79 | 15.79 | 15.88 | 15.76 | 90,368 |
September 26, 2025 | 15.72 | 15.79 | 15.79 | 15.86 | 15.7 | 27,682 |
September 25, 2025 | 15.73 | 15.69 | 15.69 | 15.75 | 15.65 | 47,122 |
September 24, 2025 | 15.79 | 15.75 | 15.75 | 15.82 | 15.74 | 446,710 |
September 23, 2025 | 15.83 | 15.86 | 15.86 | 15.97 | 15.81 | 92,891 |
September 22, 2025 | 15.82 | 15.82 | 15.82 | 15.9 | 15.74 | 72,223 |
September 19, 2025 | 15.81 | 15.78 | 15.78 | 15.88 | 15.76 | 1.26M |
September 18, 2025 | 15.84 | 15.86 | 15.86 | 15.93 | 15.8 | 136,626 |
September 17, 2025 | 15.64 | 15.79 | 15.79 | 15.81 | 15.64 | 72,324 |
September 16, 2025 | 15.67 | 15.57 | 15.57 | 15.72 | 15.56 | 147,973 |
September 15, 2025 | 15.74 | 15.72 | 15.72 | 15.8 | 15.72 | 116,681 |
September 12, 2025 | 15.77 | 15.7 | 15.7 | 15.77 | 15.56 | 47,469 |
September 11, 2025 | 15.54 | 15.74 | 15.74 | 15.75 | 15.52 | 100,081 |
September 10, 2025 | 15.55 | 15.49 | 15.49 | 15.6 | 15.47 | 104,775 |
September 09, 2025 | 15.53 | 15.66 | 15.66 | 15.66 | 15.48 | 394,116 |
September 08, 2025 | 15.52 | 15.5 | 15.5 | 15.54 | 15.45 | 282,182 |
September 05, 2025 | 15.83 | 15.51 | 15.51 | 15.83 | 15.47 | 370,442 |
September 04, 2025 | 15.67 | 15.74 | 15.74 | 15.74 | 15.65 | 194,034 |
September 03, 2025 | 15.6 | 15.61 | 15.61 | 15.66 | 15.59 | 38,786 |
September 02, 2025 | 15.82 | 15.57 | 15.57 | 15.82 | 15.57 | 149,228 |
September 01, 2025 | 15.8 | 15.81 | 15.81 | 15.84 | 15.78 | 26,116 |
August 29, 2025 | 15.74 | 15.78 | 15.78 | 15.8 | 15.71 | 31,109 |
August 28, 2025 | 15.77 | 15.71 | 15.71 | 15.8 | 15.7 | 206,719 |
August 27, 2025 | 15.68 | 15.76 | 15.76 | 15.76 | 15.65 | 313,081 |
August 26, 2025 | 15.54 | 15.54 | 15.54 | 15.58 | 15.52 | 49,125 |
August 22, 2025 | 15.43 | 15.65 | 15.65 | 15.66 | 15.42 | 219,248 |
August 21, 2025 | 15.45 | 15.42 | 15.42 | 15.45 | 15.32 | 389,160 |
August 20, 2025 | 15.36 | 15.44 | 15.44 | 15.44 | 15.34 | 69,378 |
August 19, 2025 | 15.33 | 15.4 | 15.4 | 15.44 | 15.31 | 56,759 |
August 18, 2025 | 15.4 | 15.35 | 15.35 | 15.4 | 15.25 | 136,255 |
August 15, 2025 | 15.53 | 15.4 | 15.4 | 15.56 | 15.37 | 114,594 |
August 14, 2025 | 15.4 | 15.4 | 15.4 | 15.45 | 15.35 | 178,752 |
August 13, 2025 | 15.33 | 15.41 | 15.41 | 15.46 | 15.31 | 2.71M |
August 12, 2025 | 15.16 | 15.31 | 15.31 | 15.34 | 15.14 | 45,721 |
August 11, 2025 | 15.23 | 15.14 | 15.14 | 15.26 | 15.13 | 180,144 |
August 08, 2025 | 15.04 | 15.11 | 15.11 | 15.17 | 15.04 | 49,036 |
August 07, 2025 | 15.19 | 15.04 | 15.04 | 15.37 | 15.04 | 256,428 |
August 06, 2025 | 15.19 | 15.19 | 15.19 | 15.21 | 15.1 | 285,292 |
August 05, 2025 | 15.2 | 15.05 | 15.05 | 15.21 | 15.03 | 104,817 |
August 04, 2025 | 15.07 | 15.12 | 15.12 | 15.16 | 15.05 | 161,138 |
August 01, 2025 | 15.28 | 14.98 | 14.98 | 15.31 | 14.93 | 92,830 |
July 31, 2025 | 15.34 | 15.4 | 15.4 | 15.49 | 15.3 | 138,003 |
July 30, 2025 | 15.43 | 15.46 | 15.46 | 15.49 | 15.39 | 137,954 |
July 29, 2025 | 15.52 | 15.46 | 15.46 | 15.57 | 15.46 | 65,651 |
July 28, 2025 | 15.68 | 15.55 | 15.55 | 15.69 | 15.53 | 445,274 |
July 25, 2025 | 15.55 | 15.57 | 15.57 | 15.6 | 15.5 | 61,436 |
July 24, 2025 | 15.51 | 15.6 | 15.6 | 15.62 | 15.49 | 83,810 |
July 23, 2025 | 15.46 | 15.42 | 15.42 | 15.51 | 15.38 | 97,066 |
July 22, 2025 | 15.33 | 15.37 | 15.37 | 15.41 | 15.31 | 170,420 |
July 21, 2025 | 15.39 | 15.45 | 15.45 | 15.46 | 15.36 | 37,449 |
July 18, 2025 | 15.41 | 15.37 | 15.37 | 15.46 | 15.33 | 42,662 |
July 17, 2025 | 15.2 | 15.27 | 15.27 | 15.29 | 15.16 | 108,603 |
July 16, 2025 | 15.08 | 15.09 | 15.09 | 15.2 | 15.05 | 267,823 |
July 15, 2025 | 15.36 | 15.2 | 15.2 | 15.43 | 15.15 | 243,888 |
July 14, 2025 | 15.16 | 15.35 | 15.35 | 15.35 | 15.14 | 284,320 |
July 11, 2025 | 15.37 | 15.28 | 15.28 | 15.4 | 15.23 | 1.86M |
July 10, 2025 | 15.27 | 15.4 | 15.4 | 15.42 | 15.26 | 179,269 |
July 09, 2025 | 15.27 | 15.3 | 15.3 | 15.36 | 15.26 | 238,825 |
July 08, 2025 | 15.4 | 15.31 | 15.31 | 15.42 | 15.26 | 91,600 |
July 07, 2025 | 15.47 | 15.44 | 15.44 | 15.56 | 15.44 | 157,830 |