15.75
-0.495(-3.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 16.09 | 15.75 | 15.75 | 16.09 | 15.75 | 9,300 |
| September 11, 2025 | 16.03 | 16.25 | 16.25 | 16.34 | 15.87 | 22,339 |
| September 10, 2025 | 15.77 | 16.03 | 16.03 | 16.07 | 15.77 | 13,136 |
| September 09, 2025 | 15.83 | 15.77 | 15.77 | 15.95 | 15.74 | 10,500 |
| September 08, 2025 | 16.06 | 16 | 16 | 16.06 | 15.67 | 19,736 |
| September 05, 2025 | 15.98 | 16.06 | 16.06 | 16.42 | 15.87 | 17,534 |
| September 04, 2025 | 15.63 | 16 | 16 | 16 | 15.63 | 10,541 |
| September 03, 2025 | 15.43 | 15.59 | 15.59 | 15.67 | 15.35 | 17,900 |
| September 02, 2025 | 15.9 | 15.41 | 15.41 | 15.9 | 15.41 | 33,100 |
| August 29, 2025 | 16.1 | 16.18 | 16.18 | 16.26 | 15.9 | 34,221 |
| August 28, 2025 | 15.94 | 16.04 | 16.04 | 16.08 | 15.84 | 13,991 |
| August 27, 2025 | 16.05 | 16.02 | 16.02 | 16.07 | 15.95 | 13,200 |
| August 26, 2025 | 15.85 | 15.95 | 15.95 | 16.04 | 15.85 | 11,600 |
| August 25, 2025 | 15.96 | 16.03 | 16.03 | 16.1 | 15.91 | 13,319 |
| August 22, 2025 | 15.36 | 16.11 | 16.11 | 16.16 | 15.27 | 44,703 |
| August 21, 2025 | 15.25 | 15.21 | 15.21 | 15.47 | 15.15 | 6,800 |
| August 20, 2025 | 15.13 | 15.26 | 15.26 | 15.31 | 15.05 | 16,706 |
| August 19, 2025 | 15.2 | 15.27 | 15.27 | 15.31 | 15.02 | 12,700 |
| August 18, 2025 | 15.23 | 15.19 | 15.19 | 15.23 | 15.06 | 7,510 |
| August 15, 2025 | 15.35 | 15.05 | 15.05 | 15.35 | 15.04 | 14,800 |
| August 14, 2025 | 15.32 | 15.3 | 15.3 | 15.41 | 15.27 | 10,110 |
| August 13, 2025 | 15.39 | 15.65 | 15.65 | 15.69 | 15.39 | 15,673 |
| August 12, 2025 | 14.61 | 15.37 | 15.37 | 15.6 | 14.53 | 31,332 |
| August 11, 2025 | 14.6 | 14.51 | 14.51 | 14.76 | 14.33 | 33,900 |
| August 08, 2025 | 14.36 | 14.49 | 14.49 | 14.6 | 14.36 | 6,300 |
| August 07, 2025 | 14.75 | 14.32 | 14.32 | 14.75 | 14.21 | 29,439 |
| August 06, 2025 | 14.75 | 14.5 | 14.5 | 14.8 | 14.45 | 16,840 |
| August 05, 2025 | 14.54 | 14.74 | 14.74 | 14.75 | 14.44 | 26,336 |
| August 04, 2025 | 14.2 | 14.59 | 14.59 | 14.59 | 14.2 | 19,900 |
| August 01, 2025 | 14.66 | 14.2 | 14.2 | 14.66 | 14.11 | 34,245 |
| July 31, 2025 | 14.82 | 14.76 | 14.76 | 15 | 14.59 | 22,401 |
| July 30, 2025 | 15.47 | 14.96 | 14.96 | 15.58 | 14.88 | 21,004 |
| July 29, 2025 | 15.62 | 15.48 | 15.48 | 15.74 | 15.48 | 27,026 |
| July 28, 2025 | 15.58 | 15.61 | 15.61 | 15.84 | 15.52 | 18,300 |
| July 25, 2025 | 15.63 | 15.52 | 15.52 | 15.63 | 15.3 | 9,200 |
| July 24, 2025 | 15.51 | 15.63 | 15.63 | 15.65 | 15.51 | 15,112 |
| July 23, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.46 | 13,008 |
| July 22, 2025 | 15.46 | 15.56 | 15.56 | 15.61 | 15.46 | 19,500 |
| July 21, 2025 | 15.25 | 15.52 | 15.52 | 15.55 | 15.21 | 21,900 |
| July 18, 2025 | 15.54 | 15.16 | 15.16 | 15.54 | 14.97 | 29,135 |
| July 17, 2025 | 15.25 | 15.37 | 15.37 | 15.55 | 15.25 | 21,743 |
| July 16, 2025 | 15.2 | 15.33 | 15.33 | 15.46 | 14.8 | 24,010 |
| July 15, 2025 | 15.36 | 15.03 | 15.03 | 15.36 | 15.03 | 14,600 |
| July 14, 2025 | 15.28 | 15.39 | 15.39 | 15.46 | 15.12 | 33,547 |
| July 11, 2025 | 15.26 | 15.38 | 15.38 | 15.4 | 15.25 | 12,900 |
| July 10, 2025 | 15.15 | 15.43 | 15.43 | 15.49 | 15 | 26,610 |
| July 09, 2025 | 15.1 | 15.19 | 15.19 | 15.23 | 14.98 | 14,400 |
| July 08, 2025 | 15.03 | 14.99 | 14.99 | 15.08 | 14.85 | 47,435 |
| July 07, 2025 | 15.54 | 14.92 | 14.92 | 15.54 | 14.92 | 32,000 |
| July 03, 2025 | 15.26 | 15.51 | 15.51 | 15.53 | 15.07 | 11,700 |
| July 02, 2025 | 14.92 | 15.22 | 15.22 | 15.26 | 14.92 | 33,800 |
| July 01, 2025 | 14.49 | 14.88 | 14.88 | 14.94 | 14.45 | 15,700 |
| June 30, 2025 | 14.86 | 14.53 | 14.53 | 14.86 | 14.5 | 25,238 |
| June 27, 2025 | 14.6 | 14.7 | 14.7 | 14.84 | 14.6 | 137,300 |
| June 26, 2025 | 14.47 | 14.65 | 14.65 | 14.65 | 14.36 | 16,900 |
| June 25, 2025 | 14.67 | 14.27 | 14.27 | 14.67 | 14.26 | 14,712 |
| June 24, 2025 | 14.65 | 14.78 | 14.78 | 14.86 | 14.48 | 12,016 |
| June 23, 2025 | 14.28 | 14.6 | 14.6 | 14.65 | 14.28 | 13,126 |
| June 20, 2025 | 14.34 | 14.12 | 14.12 | 14.34 | 14.07 | 24,900 |
| June 18, 2025 | 13.9 | 14.24 | 14.24 | 14.31 | 13.9 | 11,900 |