15.15
-0.08(-0.53%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 14.43 | 15.23 | 15.23 | 15.28 | 14.24 | 255,789 |
October 01, 2025 | 14.09 | 14.61 | 14.61 | 14.68 | 13.99 | 217,200 |
September 30, 2025 | 14.15 | 14.1 | 14.1 | 14.41 | 13.78 | 241,333 |
September 29, 2025 | 15.03 | 14.35 | 14.35 | 15.12 | 14.1 | 295,923 |
September 26, 2025 | 14.84 | 14.95 | 14.95 | 15.06 | 14.75 | 151,700 |
September 25, 2025 | 14.93 | 14.88 | 14.88 | 15.13 | 14.61 | 226,701 |
September 24, 2025 | 15.46 | 15.14 | 15.14 | 15.68 | 15.03 | 198,100 |
September 23, 2025 | 15.64 | 15.42 | 15.42 | 15.89 | 15.29 | 280,400 |
September 22, 2025 | 15.41 | 15.53 | 15.53 | 15.65 | 15.04 | 322,748 |
September 19, 2025 | 15.78 | 15.43 | 15.43 | 15.8 | 15.38 | 320,800 |
September 18, 2025 | 15.51 | 15.77 | 15.77 | 16.12 | 15.51 | 320,200 |
September 17, 2025 | 15.31 | 15.44 | 15.44 | 15.88 | 15.24 | 403,300 |
September 16, 2025 | 15.46 | 15.3 | 15.3 | 15.69 | 15.22 | 417,122 |
September 15, 2025 | 15.8 | 15.47 | 15.47 | 15.99 | 15.42 | 466,890 |
September 12, 2025 | 15.11 | 15.58 | 15.58 | 15.6 | 14.83 | 367,868 |
September 11, 2025 | 15.06 | 15.3 | 15.3 | 15.7 | 14.96 | 718,400 |
September 10, 2025 | 13.39 | 14.88 | 14.88 | 16.49 | 13.25 | 912,721 |
September 09, 2025 | 14.28 | 14.19 | 14.19 | 14.42 | 13.99 | 454,826 |
September 08, 2025 | 14.4 | 14.47 | 14.47 | 14.59 | 13.99 | 385,189 |
September 05, 2025 | 14.68 | 14.4 | 14.4 | 14.89 | 14.35 | 207,549 |
September 04, 2025 | 13.85 | 14.49 | 14.49 | 14.49 | 13.57 | 275,583 |
September 03, 2025 | 13.63 | 13.58 | 13.58 | 13.91 | 13.56 | 234,328 |
September 02, 2025 | 14.07 | 13.73 | 13.73 | 14.14 | 13.72 | 276,900 |
August 29, 2025 | 14.65 | 14.36 | 14.36 | 14.82 | 14.03 | 293,203 |
August 28, 2025 | 14.87 | 14.56 | 14.56 | 14.87 | 14.34 | 236,141 |
August 27, 2025 | 13.85 | 14.7 | 14.7 | 14.82 | 13.59 | 321,230 |
August 26, 2025 | 13.84 | 13.86 | 13.86 | 14.18 | 13.71 | 311,025 |
August 25, 2025 | 13.52 | 13.42 | 13.42 | 13.77 | 13.32 | 199,100 |
August 22, 2025 | 13.23 | 13.69 | 13.69 | 13.9 | 13.08 | 317,863 |
August 21, 2025 | 12.59 | 13.14 | 13.14 | 13.15 | 12.59 | 222,992 |
August 20, 2025 | 12.7 | 12.79 | 12.79 | 13.33 | 12.45 | 369,918 |
August 19, 2025 | 12.81 | 12.69 | 12.69 | 13.14 | 12.68 | 278,100 |
August 18, 2025 | 12.89 | 12.8 | 12.8 | 13.07 | 12.47 | 330,131 |
August 15, 2025 | 12.8 | 12.94 | 12.94 | 13.11 | 12.52 | 679,399 |
August 14, 2025 | 13.02 | 12.75 | 12.75 | 13.16 | 12.66 | 337,445 |
August 13, 2025 | 13.35 | 13.19 | 13.19 | 13.69 | 13.15 | 406,239 |
August 12, 2025 | 12.98 | 13.11 | 13.11 | 13.71 | 12.8 | 500,890 |
August 11, 2025 | 13.01 | 12.95 | 12.95 | 13.23 | 12.6 | 330,600 |
August 08, 2025 | 13.38 | 12.96 | 12.96 | 13.95 | 12.63 | 459,692 |
August 07, 2025 | 13.23 | 13.38 | 13.38 | 13.56 | 13 | 606,807 |
August 06, 2025 | 13.24 | 13.18 | 13.18 | 13.83 | 12.95 | 642,030 |
August 05, 2025 | 12.69 | 13.13 | 13.13 | 13.16 | 12.29 | 458,147 |
August 04, 2025 | 11.57 | 12.67 | 12.67 | 12.68 | 11.56 | 538,623 |
August 01, 2025 | 11.5 | 11.53 | 11.53 | 11.6 | 11.16 | 298,596 |
July 31, 2025 | 11.73 | 11.73 | 11.73 | 11.91 | 11.56 | 204,319 |
July 30, 2025 | 12.24 | 11.83 | 11.83 | 12.24 | 11.61 | 187,400 |
July 29, 2025 | 12.79 | 12.15 | 12.15 | 13.06 | 12.07 | 167,444 |
July 28, 2025 | 12.88 | 12.76 | 12.76 | 13 | 12.66 | 193,700 |
July 25, 2025 | 13.06 | 12.89 | 12.89 | 13.28 | 12.6 | 207,700 |
July 24, 2025 | 13.16 | 12.93 | 12.93 | 13.28 | 12.67 | 287,337 |
July 23, 2025 | 12.81 | 13.28 | 13.28 | 13.6 | 12.49 | 402,351 |
July 22, 2025 | 13 | 12.89 | 12.89 | 13.35 | 12.69 | 401,132 |
July 21, 2025 | 12.36 | 12.88 | 12.88 | 13.34 | 12.22 | 502,336 |
July 18, 2025 | 12.05 | 12.37 | 12.37 | 12.5 | 11.86 | 391,200 |
July 17, 2025 | 11.43 | 11.93 | 11.93 | 12.15 | 11.43 | 322,141 |
July 16, 2025 | 11.33 | 11.39 | 11.39 | 11.5 | 10.87 | 273,048 |
July 15, 2025 | 11.37 | 11.24 | 11.24 | 11.67 | 11.09 | 430,727 |
July 14, 2025 | 10.75 | 11.39 | 11.39 | 11.45 | 10.38 | 654,000 |
July 11, 2025 | 11.23 | 10.68 | 10.68 | 11.34 | 10.65 | 247,544 |
July 10, 2025 | 11.19 | 11.3 | 11.3 | 11.51 | 11.05 | 202,800 |