15.19
-0.92(-5.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 15.98 | 15.19 | 15.19 | 16.11 | 14.88 | 2.89M |
September 29, 2025 | 16.73 | 16.11 | 16.11 | 16.73 | 15.75 | 1.49M |
September 26, 2025 | 16.7 | 16.54 | 16.54 | 16.75 | 16.34 | 1.07M |
September 25, 2025 | 16.19 | 16.64 | 16.64 | 16.71 | 16.1 | 2.16M |
September 24, 2025 | 17.31 | 16.7 | 16.7 | 17.4 | 16.64 | 1.29M |
September 23, 2025 | 17.7 | 17.13 | 17.13 | 17.86 | 17.11 | 1.2M |
September 22, 2025 | 17.44 | 17.67 | 17.67 | 17.92 | 17.29 | 1.45M |
September 19, 2025 | 17.7 | 17.62 | 17.62 | 17.77 | 17.36 | 2.03M |
September 18, 2025 | 17.41 | 17.64 | 17.64 | 17.82 | 17.26 | 1.62M |
September 17, 2025 | 17.19 | 17.22 | 17.22 | 17.66 | 16.77 | 1.44M |
September 16, 2025 | 17.15 | 17.2 | 17.2 | 17.22 | 16.66 | 1.55M |
September 15, 2025 | 16.82 | 17.14 | 17.14 | 17.27 | 16.71 | 1.38M |
September 12, 2025 | 16.77 | 16.68 | 16.68 | 16.9 | 16.6 | 923,500 |
September 11, 2025 | 16.31 | 16.73 | 16.73 | 16.75 | 16.25 | 945,137 |
September 10, 2025 | 16.45 | 16.22 | 16.22 | 16.72 | 16.17 | 1.1M |
September 09, 2025 | 16.5 | 16.48 | 16.48 | 16.6 | 16.24 | 829,300 |
September 08, 2025 | 16.61 | 16.5 | 16.5 | 16.67 | 16.27 | 1.34M |
September 05, 2025 | 16.82 | 16.6 | 16.6 | 16.99 | 16.25 | 1.31M |
September 04, 2025 | 16.43 | 16.69 | 16.69 | 16.74 | 16.37 | 778,889 |
September 03, 2025 | 16.5 | 16.36 | 16.36 | 16.75 | 16.21 | 1.4M |
September 02, 2025 | 16.6 | 16.62 | 16.62 | 16.86 | 16.32 | 2.12M |
August 29, 2025 | 17.24 | 17.18 | 17.18 | 17.49 | 17.1 | 1.49M |
August 28, 2025 | 16.91 | 17.25 | 17.25 | 17.44 | 16.84 | 1.46M |
August 27, 2025 | 16.5 | 16.81 | 16.81 | 16.92 | 16.46 | 2.18M |
August 26, 2025 | 16.44 | 16.55 | 16.55 | 16.76 | 16.3 | 1.34M |
August 25, 2025 | 16.18 | 16.51 | 16.51 | 16.66 | 16.12 | 1.22M |
August 22, 2025 | 15.37 | 16.31 | 16.31 | 16.61 | 15.19 | 2.39M |
August 21, 2025 | 14.99 | 15.36 | 15.36 | 15.47 | 14.82 | 1.38M |
August 20, 2025 | 15.11 | 15.18 | 15.18 | 15.19 | 14.61 | 1.51M |
August 19, 2025 | 15.92 | 15.22 | 15.22 | 16.16 | 15.2 | 1.95M |
August 18, 2025 | 15.45 | 15.94 | 15.94 | 15.95 | 15.41 | 1.84M |
August 15, 2025 | 15.54 | 15.5 | 15.5 | 15.54 | 15.14 | 915,357 |
August 14, 2025 | 15.36 | 15.52 | 15.52 | 15.62 | 15.28 | 1.04M |
August 13, 2025 | 15.56 | 15.77 | 15.77 | 15.78 | 15.41 | 1.16M |
August 12, 2025 | 15.09 | 15.46 | 15.46 | 15.55 | 15 | 1.19M |
August 11, 2025 | 15.05 | 14.86 | 14.86 | 15.16 | 14.8 | 1.26M |
August 08, 2025 | 15.57 | 14.99 | 14.99 | 15.57 | 14.97 | 1.21M |
August 07, 2025 | 15.85 | 15.3 | 15.3 | 15.91 | 15.09 | 1.88M |
August 06, 2025 | 15.93 | 15.69 | 15.69 | 15.99 | 15.58 | 1.75M |
August 05, 2025 | 16.34 | 15.88 | 15.88 | 16.35 | 15.57 | 1.84M |
August 04, 2025 | 15.54 | 16.05 | 16.05 | 16.25 | 15 | 2.95M |
August 01, 2025 | 15.25 | 15.59 | 15.59 | 15.74 | 14.66 | 4.15M |
July 31, 2025 | 15.8 | 15.59 | 15.59 | 16.21 | 15.45 | 4.57M |
July 30, 2025 | 16.7 | 15.89 | 15.89 | 17.24 | 14.9 | 10.11M |
July 29, 2025 | 13.15 | 13.11 | 13.11 | 13.6 | 13 | 4.8M |
July 28, 2025 | 12.91 | 12.95 | 12.95 | 13.01 | 12.84 | 1.51M |
July 25, 2025 | 13.23 | 12.83 | 12.83 | 13.23 | 12.65 | 1.54M |
July 24, 2025 | 13.35 | 13.17 | 13.17 | 13.42 | 13.17 | 1.8M |
July 23, 2025 | 13.1 | 13.41 | 13.41 | 13.41 | 12.94 | 1.45M |
July 22, 2025 | 12.8 | 12.97 | 12.97 | 13.12 | 12.64 | 1.67M |
July 21, 2025 | 13.09 | 12.81 | 12.81 | 13.2 | 12.78 | 2.06M |
July 18, 2025 | 13.07 | 13.04 | 13.04 | 13.17 | 12.73 | 1.62M |
July 17, 2025 | 12.64 | 13.03 | 13.03 | 13.13 | 12.61 | 2.25M |
July 16, 2025 | 12.63 | 12.66 | 12.66 | 12.66 | 12.25 | 1.14M |
July 15, 2025 | 12.71 | 12.42 | 12.42 | 12.83 | 12.41 | 1.49M |
July 14, 2025 | 12.69 | 12.7 | 12.7 | 12.82 | 12.45 | 1.49M |
July 11, 2025 | 12.65 | 12.7 | 12.7 | 12.9 | 12.61 | 1.88M |
July 10, 2025 | 12.54 | 12.69 | 12.69 | 12.81 | 12.47 | 1.3M |
July 09, 2025 | 12.51 | 12.5 | 12.5 | 12.68 | 12.41 | 1.36M |
July 08, 2025 | 12.37 | 12.4 | 12.4 | 12.61 | 12.36 | 1.17M |