16.35
+1.2(+7.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 15.27 | 16.35 | 16.35 | 16.43 | 15.07 | 2.27M |
| August 21, 2025 | 14.13 | 15.15 | 15.15 | 15.17 | 14.13 | 1.17M |
| August 20, 2025 | 14.33 | 14.27 | 14.27 | 14.48 | 13.91 | 1.75M |
| August 19, 2025 | 15.39 | 14.36 | 14.36 | 15.39 | 14.31 | 1.48M |
| August 18, 2025 | 15.31 | 15.42 | 15.42 | 15.47 | 15.21 | 764,278 |
| August 15, 2025 | 15.49 | 15.29 | 15.29 | 15.49 | 14.98 | 1.25M |
| August 14, 2025 | 15.62 | 15.54 | 15.54 | 15.73 | 15.26 | 706,400 |
| August 13, 2025 | 16.09 | 15.98 | 15.98 | 16.23 | 15.63 | 1.14M |
| August 12, 2025 | 15.23 | 15.97 | 15.97 | 16.1 | 15.18 | 1.29M |
| August 11, 2025 | 15.13 | 15.07 | 15.07 | 15.36 | 15 | 1.16M |
| August 08, 2025 | 15.35 | 15.13 | 15.13 | 15.54 | 15.02 | 1.81M |
| August 07, 2025 | 15.4 | 15.31 | 15.31 | 15.41 | 14.98 | 928,592 |
| August 06, 2025 | 15.06 | 15.2 | 15.2 | 15.27 | 14.85 | 1.34M |
| August 05, 2025 | 15.41 | 15.12 | 15.12 | 15.41 | 14.72 | 1.49M |
| August 04, 2025 | 15.35 | 15.25 | 15.25 | 15.53 | 14.96 | 2.35M |
| August 01, 2025 | 15.3 | 15.21 | 15.21 | 15.66 | 14.96 | 1.93M |
| July 31, 2025 | 16.85 | 15.82 | 15.82 | 16.98 | 15.64 | 1.62M |
| July 30, 2025 | 17.67 | 16.99 | 16.99 | 17.67 | 16.64 | 1.46M |
| July 29, 2025 | 16.98 | 17.31 | 17.31 | 17.57 | 16.52 | 2.2M |
| July 28, 2025 | 16.56 | 16.74 | 16.74 | 16.79 | 15.98 | 2.21M |
| July 25, 2025 | 17.3 | 16.36 | 16.36 | 17.31 | 15.94 | 2.78M |
| July 24, 2025 | 19.8 | 17.25 | 17.25 | 20 | 16.71 | 11.12M |
| July 23, 2025 | 15.31 | 15.32 | 15.32 | 15.68 | 15.14 | 2.07M |
| July 22, 2025 | 15.82 | 15.44 | 15.44 | 15.82 | 14.88 | 1.55M |
| July 21, 2025 | 16.46 | 15.92 | 15.92 | 16.64 | 15.8 | 1.03M |
| July 18, 2025 | 16.05 | 16.2 | 16.2 | 16.5 | 15.93 | 1.35M |
| July 17, 2025 | 14.71 | 15.59 | 15.59 | 16.02 | 14.71 | 1.63M |
| July 16, 2025 | 14.39 | 14.58 | 14.58 | 14.7 | 14.03 | 955,031 |
| July 15, 2025 | 15.22 | 14.4 | 14.4 | 15.35 | 14.4 | 1.25M |
| July 14, 2025 | 14.9 | 14.96 | 14.96 | 15.07 | 14.23 | 641,639 |
| July 11, 2025 | 14.86 | 14.94 | 14.94 | 15.14 | 14.76 | 462,561 |
| July 10, 2025 | 15.03 | 15.13 | 15.13 | 15.4 | 14.76 | 753,900 |
| July 09, 2025 | 14.84 | 14.91 | 14.91 | 15.26 | 14.78 | 1.05M |
| July 08, 2025 | 14.47 | 14.91 | 14.91 | 14.92 | 14.26 | 812,600 |
| July 07, 2025 | 14.5 | 14.32 | 14.32 | 14.61 | 14.24 | 753,000 |
| July 03, 2025 | 14.73 | 14.79 | 14.79 | 14.96 | 14.58 | 507,528 |
| July 02, 2025 | 14.19 | 14.57 | 14.57 | 14.71 | 14.12 | 720,117 |
| July 01, 2025 | 14.05 | 14.2 | 14.2 | 14.36 | 13.86 | 812,700 |
| June 30, 2025 | 14.23 | 14.21 | 14.21 | 14.44 | 14.1 | 800,400 |
| June 27, 2025 | 14.37 | 14.14 | 14.14 | 14.37 | 14 | 2.72M |
| June 26, 2025 | 13.73 | 14.32 | 14.32 | 14.39 | 13.57 | 1.01M |
| June 25, 2025 | 13.75 | 13.71 | 13.71 | 13.75 | 13.32 | 649,560 |
| June 24, 2025 | 13.31 | 13.6 | 13.6 | 13.75 | 13.25 | 643,126 |
| June 23, 2025 | 13.07 | 13.09 | 13.09 | 13.28 | 12.73 | 694,700 |
| June 20, 2025 | 13.27 | 13.17 | 13.17 | 13.39 | 12.87 | 1.25M |
| June 18, 2025 | 12.87 | 13.11 | 13.11 | 13.22 | 12.8 | 1.33M |
| June 17, 2025 | 11.99 | 12.76 | 12.76 | 12.8 | 11.86 | 1.11M |
| June 16, 2025 | 11.9 | 12.11 | 12.11 | 12.28 | 11.74 | 622,100 |
| June 13, 2025 | 11.99 | 11.67 | 11.67 | 12.23 | 11.63 | 698,500 |
| June 12, 2025 | 12.27 | 12.34 | 12.34 | 12.53 | 12.27 | 570,100 |
| June 11, 2025 | 12.75 | 12.43 | 12.43 | 12.8 | 12.3 | 878,600 |
| June 10, 2025 | 12.73 | 12.57 | 12.57 | 12.84 | 12.51 | 833,400 |
| June 09, 2025 | 12.5 | 12.58 | 12.58 | 12.89 | 12.41 | 1.17M |
| June 06, 2025 | 12.26 | 12.28 | 12.28 | 12.54 | 12.13 | 849,952 |
| June 05, 2025 | 12.35 | 12.11 | 12.11 | 12.53 | 12.04 | 982,314 |
| June 04, 2025 | 12.2 | 12.21 | 12.21 | 12.45 | 12.05 | 846,100 |
| June 03, 2025 | 11.86 | 12.05 | 12.05 | 12.3 | 11.67 | 2.51M |
| June 02, 2025 | 11.41 | 11.73 | 11.73 | 11.96 | 11.26 | 1.27M |
| May 30, 2025 | 11.52 | 11.39 | 11.39 | 11.52 | 10.96 | 1.3M |
| May 29, 2025 | 11.8 | 11.68 | 11.68 | 11.83 | 11.56 | 1.02M |