15.91
+0.48(+3.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 15.4 | 15.91 | 15.91 | 15.96 | 15.4 | 269,309 |
September 05, 2025 | 15.33 | 15.43 | 15.43 | 15.47 | 15.22 | 142,200 |
September 04, 2025 | 15.18 | 15.29 | 15.29 | 15.32 | 14.99 | 152,900 |
September 03, 2025 | 15.38 | 15.14 | 15.14 | 15.44 | 15.13 | 214,110 |
September 02, 2025 | 15.38 | 15.36 | 15.36 | 15.61 | 15.22 | 222,941 |
August 29, 2025 | 15.35 | 15.44 | 15.44 | 15.47 | 15.05 | 202,000 |
August 28, 2025 | 15.66 | 15.32 | 15.32 | 15.66 | 15.29 | 181,400 |
August 27, 2025 | 15.41 | 15.6 | 15.6 | 15.62 | 15.36 | 141,407 |
August 26, 2025 | 15.45 | 15.44 | 15.44 | 15.68 | 15.38 | 280,839 |
August 25, 2025 | 15.74 | 15.48 | 15.48 | 15.75 | 15.47 | 189,200 |
August 22, 2025 | 15.2 | 15.75 | 15.67 | 15.83 | 15.2 | 264,435 |
August 21, 2025 | 15.07 | 15.15 | 15.07 | 15.18 | 15 | 153,700 |
August 20, 2025 | 15.13 | 15.17 | 15.09 | 15.36 | 14.96 | 315,430 |
August 19, 2025 | 15.17 | 15.14 | 15.14 | 15.3 | 15.01 | 184,235 |
August 18, 2025 | 14.93 | 15.11 | 15.11 | 15.2 | 14.93 | 175,938 |
August 15, 2025 | 15.1 | 14.94 | 14.94 | 15.18 | 14.9 | 212,134 |
August 14, 2025 | 15.25 | 15.09 | 15.09 | 15.32 | 15.04 | 171,620 |
August 13, 2025 | 15.43 | 15.43 | 15.43 | 15.6 | 15.17 | 247,227 |
August 12, 2025 | 14.7 | 15.3 | 15.3 | 15.55 | 14.69 | 557,400 |
August 11, 2025 | 14.75 | 14.63 | 14.63 | 14.93 | 14.6 | 214,940 |
August 08, 2025 | 15.12 | 14.62 | 14.62 | 15.13 | 14.48 | 320,339 |
August 07, 2025 | 14.75 | 15.1 | 15.1 | 15.15 | 14.61 | 260,343 |
August 06, 2025 | 14.91 | 14.73 | 14.73 | 15.15 | 14.64 | 316,000 |
August 05, 2025 | 14.64 | 14.91 | 14.91 | 14.92 | 14.13 | 456,900 |
August 04, 2025 | 15.14 | 14.79 | 14.79 | 15.32 | 14.2 | 612,205 |
August 01, 2025 | 16.98 | 14.87 | 14.87 | 16.98 | 14.87 | 555,100 |
July 31, 2025 | 16.19 | 16.37 | 16.37 | 16.39 | 16.03 | 241,400 |
July 30, 2025 | 16.69 | 16.31 | 16.31 | 16.8 | 16.22 | 163,800 |
July 29, 2025 | 17.11 | 16.77 | 16.77 | 17.12 | 16.68 | 193,800 |
July 28, 2025 | 17.63 | 17.01 | 17.01 | 17.63 | 16.87 | 348,125 |
July 25, 2025 | 17.8 | 17.63 | 17.63 | 17.89 | 17.52 | 175,000 |
July 24, 2025 | 18 | 17.82 | 17.82 | 18 | 17.57 | 163,100 |
July 23, 2025 | 17.85 | 18.09 | 18.09 | 18.09 | 17.7 | 134,742 |
July 22, 2025 | 17.7 | 17.73 | 17.73 | 17.94 | 17.64 | 123,416 |
July 21, 2025 | 17.85 | 17.74 | 17.74 | 17.92 | 17.57 | 196,400 |
July 18, 2025 | 17.55 | 17.84 | 17.84 | 18.26 | 17.27 | 428,900 |
July 17, 2025 | 17.15 | 17.24 | 17.24 | 17.31 | 16.98 | 163,020 |
July 16, 2025 | 17.22 | 17.19 | 17.19 | 17.36 | 16.93 | 200,508 |
July 15, 2025 | 17.37 | 17.1 | 17.1 | 17.4 | 17.06 | 202,127 |
July 14, 2025 | 17.16 | 17.44 | 17.44 | 17.65 | 17.12 | 161,500 |
July 11, 2025 | 17.24 | 17.24 | 17.24 | 17.38 | 17.03 | 184,300 |
July 10, 2025 | 17.16 | 17.13 | 17.13 | 17.45 | 17.12 | 181,720 |
July 09, 2025 | 17.48 | 17.13 | 17.13 | 17.48 | 16.93 | 221,089 |
July 08, 2025 | 16.92 | 17.47 | 17.47 | 17.64 | 16.74 | 278,500 |
July 07, 2025 | 17.26 | 16.82 | 16.82 | 17.51 | 16.6 | 252,600 |
July 03, 2025 | 17.12 | 17.42 | 17.42 | 17.48 | 17.04 | 127,105 |
July 02, 2025 | 16.78 | 17.1 | 17.1 | 17.17 | 16.66 | 239,130 |
July 01, 2025 | 16.67 | 16.79 | 16.79 | 16.99 | 16.49 | 194,715 |
June 30, 2025 | 16.91 | 16.86 | 16.86 | 17.14 | 16.71 | 202,702 |
June 27, 2025 | 16.9 | 16.94 | 16.94 | 16.96 | 16.69 | 283,300 |
June 26, 2025 | 16.82 | 16.77 | 16.77 | 16.82 | 16.49 | 133,932 |
June 25, 2025 | 17.35 | 16.69 | 16.69 | 17.39 | 16.64 | 154,905 |
June 24, 2025 | 17.33 | 17.37 | 17.37 | 17.76 | 17.26 | 179,505 |
June 23, 2025 | 17.11 | 17.2 | 17.2 | 17.41 | 16.81 | 162,441 |
June 20, 2025 | 17.32 | 17.2 | 17.2 | 17.33 | 17.11 | 167,505 |
June 18, 2025 | 17.15 | 17.17 | 17.17 | 17.46 | 17.14 | 115,624 |
June 17, 2025 | 17.18 | 17.26 | 17.26 | 17.47 | 17.13 | 134,016 |
June 16, 2025 | 17.15 | 17.3 | 17.3 | 17.33 | 17.02 | 122,700 |
June 13, 2025 | 17.18 | 17.08 | 17.08 | 17.47 | 17.03 | 169,800 |
June 12, 2025 | 17.41 | 17.33 | 17.33 | 17.5 | 17.23 | 156,100 |