14.61
-0.06(-0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.7 | 14.61 | 14.66 | 14.83 | 14.6 | 26,240 |
| December 03, 2025 | 14.51 | 14.67 | 14.67 | 14.69 | 14.51 | 27,849 |
| December 02, 2025 | 14.61 | 14.51 | 14.51 | 14.8 | 14.5 | 27,500 |
| December 01, 2025 | 14.83 | 14.57 | 14.57 | 14.9 | 14.56 | 38,826 |
| November 28, 2025 | 14.7 | 14.9 | 14.9 | 14.9 | 14.7 | 14,800 |
| November 26, 2025 | 14.72 | 14.79 | 14.79 | 14.95 | 14.66 | 55,900 |
| November 25, 2025 | 14.57 | 14.8 | 14.8 | 14.91 | 14.47 | 23,524 |
| November 24, 2025 | 14.65 | 14.46 | 14.46 | 14.7 | 14.4 | 34,200 |
| November 21, 2025 | 14 | 14.67 | 14.67 | 14.7 | 14 | 40,004 |
| November 20, 2025 | 14.41 | 14.02 | 14.02 | 14.47 | 14.01 | 39,444 |
| November 19, 2025 | 14.65 | 14.31 | 14.31 | 14.7 | 14.31 | 29,319 |
| November 18, 2025 | 14.7 | 14.7 | 14.7 | 14.7 | 14.41 | 34,800 |
| November 17, 2025 | 14.75 | 14.67 | 14.67 | 14.85 | 14.56 | 21,236 |
| November 14, 2025 | 14.57 | 14.69 | 14.69 | 14.73 | 14.26 | 38,640 |
| November 13, 2025 | 14.63 | 14.6 | 14.6 | 14.75 | 14.47 | 17,620 |
| November 12, 2025 | 14.75 | 14.62 | 14.62 | 14.92 | 14.49 | 24,228 |
| November 11, 2025 | 14.5 | 14.66 | 14.66 | 14.67 | 14.47 | 18,869 |
| November 10, 2025 | 14.5 | 14.44 | 14.44 | 14.62 | 14.3 | 36,400 |
| November 07, 2025 | 14.39 | 14.45 | 14.45 | 14.62 | 14.3 | 19,100 |
| November 06, 2025 | 14.44 | 14.36 | 14.36 | 14.58 | 14.35 | 20,600 |
| November 05, 2025 | 14.35 | 14.52 | 14.52 | 14.65 | 14.35 | 21,000 |
| November 04, 2025 | 14.47 | 14.4 | 14.4 | 14.51 | 14.31 | 25,330 |
| November 03, 2025 | 14.41 | 14.47 | 14.47 | 14.54 | 14.3 | 33,027 |
| October 31, 2025 | 14.43 | 14.42 | 14.42 | 14.54 | 14.36 | 19,200 |
| October 30, 2025 | 14.5 | 14.55 | 14.45 | 14.72 | 14.3 | 34,208 |
| October 29, 2025 | 14.51 | 14.54 | 14.44 | 14.75 | 14.42 | 56,600 |
| October 28, 2025 | 14.63 | 14.64 | 14.54 | 14.73 | 14.51 | 28,040 |
| October 27, 2025 | 14.8 | 14.64 | 14.54 | 14.92 | 14.53 | 42,600 |
| October 24, 2025 | 14.74 | 14.73 | 14.63 | 14.84 | 14.65 | 33,700 |
| October 23, 2025 | 14.71 | 14.7 | 14.6 | 14.74 | 14.52 | 20,600 |
| October 22, 2025 | 14.46 | 14.73 | 14.63 | 14.73 | 14.4 | 26,664 |
| October 21, 2025 | 14.39 | 14.42 | 14.32 | 14.7 | 14.38 | 27,790 |
| October 20, 2025 | 14.32 | 14.49 | 14.39 | 14.51 | 14.3 | 40,600 |
| October 17, 2025 | 14.39 | 14.29 | 14.29 | 14.55 | 14.27 | 29,100 |
| October 16, 2025 | 14.45 | 14.38 | 14.38 | 14.73 | 14.38 | 14,737 |
| October 15, 2025 | 14.47 | 14.52 | 14.52 | 14.74 | 14.39 | 36,850 |
| October 14, 2025 | 14.25 | 14.46 | 14.46 | 14.5 | 14.2 | 20,100 |
| October 13, 2025 | 14.18 | 14.39 | 14.39 | 14.4 | 14.05 | 39,244 |
| October 10, 2025 | 14.28 | 14.19 | 14.19 | 14.38 | 14.14 | 51,336 |
| October 09, 2025 | 14.38 | 14.37 | 14.37 | 14.44 | 14.21 | 41,601 |
| October 08, 2025 | 14.43 | 14.4 | 14.4 | 14.49 | 14.22 | 40,553 |
| October 07, 2025 | 14.52 | 14.45 | 14.45 | 14.63 | 14.38 | 61,300 |
| October 06, 2025 | 14.88 | 14.56 | 14.56 | 14.88 | 14.5 | 25,558 |
| October 03, 2025 | 14.61 | 14.84 | 14.84 | 14.91 | 14.61 | 22,729 |
| October 02, 2025 | 14.73 | 14.57 | 14.57 | 14.75 | 14.48 | 46,970 |
| October 01, 2025 | 14.64 | 14.64 | 14.64 | 14.71 | 14.41 | 27,000 |
| September 30, 2025 | 14.68 | 14.64 | 14.64 | 14.71 | 14.55 | 27,106 |
| September 29, 2025 | 14.82 | 14.73 | 14.63 | 14.87 | 14.62 | 49,800 |
| September 26, 2025 | 14.84 | 14.84 | 14.84 | 14.89 | 14.6 | 28,923 |
| September 25, 2025 | 14.7 | 14.73 | 14.73 | 14.97 | 14.7 | 30,504 |
| September 24, 2025 | 14.8 | 14.75 | 14.75 | 14.89 | 14.7 | 23,800 |
| September 23, 2025 | 14.87 | 14.84 | 14.84 | 14.95 | 14.7 | 26,500 |
| September 22, 2025 | 14.75 | 14.81 | 14.81 | 15.2 | 14.7 | 34,220 |
| September 19, 2025 | 15.13 | 14.78 | 14.78 | 15.16 | 14.64 | 100,800 |
| September 18, 2025 | 14.6 | 15.09 | 15.09 | 15.16 | 14.6 | 23,112 |
| September 17, 2025 | 14.62 | 14.68 | 14.68 | 14.96 | 14.55 | 52,000 |
| September 16, 2025 | 14.6 | 14.62 | 14.62 | 14.68 | 14.42 | 47,506 |
| September 15, 2025 | 14.86 | 14.62 | 14.62 | 14.98 | 14.6 | 40,016 |
| September 12, 2025 | 14.99 | 14.86 | 14.86 | 14.99 | 14.83 | 11,909 |
| September 11, 2025 | 14.66 | 14.99 | 14.99 | 14.99 | 14.57 | 36,931 |