16.54
+0.12(+0.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16.5 | 16.54 | 16.54 | 16.66 | 16.42 | 230,572 |
September 04, 2025 | 16.31 | 16.42 | 16.42 | 16.42 | 16.27 | 144,945 |
September 03, 2025 | 16.11 | 16.26 | 16.26 | 16.3 | 16.1 | 130,220 |
September 02, 2025 | 16.25 | 16.12 | 16.12 | 16.25 | 16.05 | 148,300 |
August 29, 2025 | 16.26 | 16.34 | 16.34 | 16.34 | 16.2 | 124,937 |
August 28, 2025 | 16.35 | 16.27 | 16.27 | 16.35 | 16.09 | 133,648 |
August 27, 2025 | 16.07 | 16.31 | 16.31 | 16.32 | 16.07 | 132,727 |
August 26, 2025 | 16.04 | 16.03 | 16.03 | 16.14 | 16 | 143,171 |
August 25, 2025 | 16.11 | 16.04 | 16.04 | 16.11 | 15.99 | 127,947 |
August 22, 2025 | 15.82 | 16.11 | 16.11 | 16.25 | 15.76 | 372,500 |
August 21, 2025 | 15.7 | 15.71 | 15.71 | 15.78 | 15.65 | 104,204 |
August 20, 2025 | 15.72 | 15.72 | 15.72 | 15.83 | 15.69 | 186,900 |
August 19, 2025 | 15.5 | 15.71 | 15.71 | 15.74 | 15.44 | 220,900 |
August 18, 2025 | 15.44 | 15.39 | 15.39 | 15.51 | 15.37 | 160,855 |
August 15, 2025 | 15.61 | 15.54 | 15.41 | 15.61 | 15.5 | 117,647 |
August 14, 2025 | 15.65 | 15.59 | 15.46 | 15.65 | 15.5 | 111,700 |
August 13, 2025 | 15.5 | 15.77 | 15.64 | 15.78 | 15.45 | 142,400 |
August 12, 2025 | 15.23 | 15.48 | 15.35 | 15.48 | 15.17 | 214,431 |
August 11, 2025 | 15.2 | 15.13 | 15.01 | 15.27 | 15.07 | 176,091 |
August 08, 2025 | 15.4 | 15.19 | 15.19 | 15.4 | 15.19 | 180,979 |
August 07, 2025 | 15.5 | 15.43 | 15.43 | 15.5 | 15.35 | 143,984 |
August 06, 2025 | 15.53 | 15.42 | 15.42 | 15.53 | 15.36 | 122,863 |
August 05, 2025 | 15.41 | 15.48 | 15.48 | 15.48 | 15.32 | 224,842 |
August 04, 2025 | 15.25 | 15.39 | 15.39 | 15.44 | 15.25 | 130,721 |
August 01, 2025 | 15.29 | 15.21 | 15.21 | 15.36 | 15.12 | 172,059 |
July 31, 2025 | 15.38 | 15.29 | 15.29 | 15.45 | 15.25 | 172,032 |
July 30, 2025 | 15.77 | 15.43 | 15.43 | 15.77 | 15.34 | 225,818 |
July 29, 2025 | 15.74 | 15.78 | 15.78 | 15.81 | 15.66 | 158,097 |
July 28, 2025 | 15.83 | 15.63 | 15.63 | 15.84 | 15.63 | 222,013 |
July 25, 2025 | 15.85 | 15.83 | 15.83 | 15.89 | 15.69 | 158,164 |
July 24, 2025 | 16.02 | 15.84 | 15.84 | 16.02 | 15.83 | 80,952 |
July 23, 2025 | 16.07 | 16.06 | 16.06 | 16.08 | 15.97 | 129,784 |
July 22, 2025 | 15.76 | 16 | 16 | 16.04 | 15.75 | 318,752 |
July 21, 2025 | 15.85 | 15.71 | 15.71 | 15.94 | 15.71 | 326,857 |
July 18, 2025 | 15.95 | 15.85 | 15.72 | 16.01 | 15.8 | 303,267 |
July 17, 2025 | 16.05 | 15.92 | 15.92 | 16.16 | 15.89 | 285,888 |
July 16, 2025 | 16.11 | 16.06 | 16.06 | 16.19 | 15.92 | 185,376 |
July 15, 2025 | 16.36 | 16.02 | 16.02 | 16.36 | 16.01 | 250,474 |
July 14, 2025 | 16.19 | 16.33 | 16.33 | 16.34 | 16.17 | 329,818 |
July 11, 2025 | 16.11 | 16.21 | 16.21 | 16.25 | 16.01 | 197,025 |
July 10, 2025 | 15.97 | 16.19 | 16.19 | 16.29 | 15.93 | 327,353 |
July 09, 2025 | 15.98 | 15.97 | 15.97 | 16.02 | 15.89 | 185,300 |
July 08, 2025 | 15.82 | 15.93 | 15.93 | 16.03 | 15.81 | 393,213 |
July 07, 2025 | 16.08 | 15.86 | 15.86 | 16.17 | 15.81 | 367,107 |
July 03, 2025 | 16.1 | 16.16 | 16.16 | 16.18 | 16.03 | 283,500 |
July 02, 2025 | 15.98 | 16.07 | 16.07 | 16.07 | 15.84 | 274,424 |
July 01, 2025 | 15.7 | 15.97 | 15.97 | 16.16 | 15.65 | 372,770 |
June 30, 2025 | 15.75 | 15.73 | 15.73 | 15.75 | 15.53 | 293,800 |
June 27, 2025 | 15.8 | 15.69 | 15.69 | 15.91 | 15.63 | 191,123 |
June 26, 2025 | 15.53 | 15.72 | 15.72 | 15.73 | 15.53 | 199,042 |
June 25, 2025 | 15.75 | 15.48 | 15.48 | 15.75 | 15.47 | 403,594 |
June 24, 2025 | 15.9 | 15.82 | 15.82 | 15.97 | 15.81 | 198,767 |
June 23, 2025 | 15.69 | 15.87 | 15.87 | 15.87 | 15.55 | 132,720 |
June 20, 2025 | 15.88 | 15.82 | 15.82 | 15.94 | 15.72 | 144,185 |
June 18, 2025 | 15.64 | 15.78 | 15.78 | 15.89 | 15.64 | 124,306 |
June 17, 2025 | 15.6 | 15.59 | 15.59 | 15.69 | 15.52 | 135,233 |
June 16, 2025 | 15.74 | 15.64 | 15.64 | 15.83 | 15.6 | 173,678 |
June 13, 2025 | 15.75 | 15.61 | 15.61 | 15.81 | 15.52 | 208,578 |
June 12, 2025 | 15.82 | 15.87 | 15.87 | 15.9 | 15.78 | 131,409 |
June 11, 2025 | 16.03 | 15.89 | 15.89 | 16.13 | 15.85 | 182,520 |