14.88
+0.23(+1.57%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 14.72 | 14.88 | 14.88 | 14.95 | 14.72 | 162,400 |
October 17, 2025 | 14.62 | 14.65 | 14.65 | 14.77 | 14.58 | 137,715 |
October 16, 2025 | 14.9 | 14.72 | 14.72 | 14.96 | 14.72 | 231,036 |
October 15, 2025 | 14.95 | 14.89 | 14.89 | 15.03 | 14.81 | 116,519 |
October 14, 2025 | 15.02 | 14.92 | 14.8 | 15.1 | 14.83 | 238,442 |
October 13, 2025 | 15.15 | 15.14 | 15.02 | 15.24 | 15.12 | 142,638 |
October 10, 2025 | 15.5 | 14.99 | 14.87 | 15.53 | 14.95 | 172,909 |
October 09, 2025 | 15.46 | 15.46 | 15.46 | 15.49 | 15.4 | 100,542 |
October 08, 2025 | 15.44 | 15.45 | 15.45 | 15.51 | 15.38 | 150,300 |
October 07, 2025 | 15.54 | 15.38 | 15.38 | 15.6 | 15.37 | 150,700 |
October 06, 2025 | 15.61 | 15.52 | 15.52 | 15.61 | 15.45 | 148,000 |
October 03, 2025 | 15.42 | 15.46 | 15.46 | 15.58 | 15.42 | 180,650 |
October 02, 2025 | 15.48 | 15.45 | 15.45 | 15.56 | 15.4 | 171,346 |
October 01, 2025 | 15.29 | 15.46 | 15.46 | 15.66 | 15.29 | 322,736 |
September 30, 2025 | 15.28 | 15.38 | 15.38 | 15.44 | 15.2 | 272,000 |
September 29, 2025 | 15.32 | 15.3 | 15.3 | 15.34 | 15.24 | 173,700 |
September 26, 2025 | 15.17 | 15.17 | 15.17 | 15.2 | 15.1 | 118,300 |
September 25, 2025 | 15.17 | 15.1 | 15.1 | 15.25 | 15.09 | 236,300 |
September 24, 2025 | 15.34 | 15.27 | 15.27 | 15.34 | 15.22 | 195,806 |
September 23, 2025 | 15.41 | 15.31 | 15.31 | 15.41 | 15.28 | 124,542 |
September 22, 2025 | 15.26 | 15.38 | 15.38 | 15.41 | 15.2 | 100,415 |
September 19, 2025 | 15.43 | 15.34 | 15.34 | 15.43 | 15.31 | 75,800 |
September 18, 2025 | 15.3 | 15.38 | 15.38 | 15.39 | 15.23 | 152,108 |
September 17, 2025 | 15.19 | 15.18 | 15.18 | 15.25 | 15.08 | 119,400 |
September 16, 2025 | 15.18 | 15.19 | 15.19 | 15.23 | 15.12 | 129,524 |
September 15, 2025 | 15.08 | 15.15 | 15.15 | 15.2 | 15.07 | 177,700 |
September 12, 2025 | 15.12 | 15.12 | 15.12 | 15.16 | 15.1 | 142,545 |
September 11, 2025 | 15.07 | 15.13 | 15.13 | 15.24 | 15.06 | 161,427 |
September 10, 2025 | 15.07 | 15.06 | 15.06 | 15.19 | 15.02 | 174,300 |
September 09, 2025 | 14.96 | 14.99 | 14.99 | 15.01 | 14.87 | 155,343 |
September 08, 2025 | 14.8 | 14.96 | 14.96 | 14.97 | 14.75 | 168,036 |
September 05, 2025 | 14.82 | 14.75 | 14.75 | 14.84 | 14.68 | 120,800 |
September 04, 2025 | 14.54 | 14.7 | 14.7 | 14.8 | 14.54 | 224,600 |
September 03, 2025 | 14.77 | 14.62 | 14.62 | 14.78 | 14.58 | 282,300 |
September 02, 2025 | 14.62 | 14.73 | 14.73 | 14.78 | 14.55 | 175,800 |
August 29, 2025 | 14.97 | 14.82 | 14.82 | 14.97 | 14.8 | 151,800 |
August 28, 2025 | 14.8 | 14.94 | 14.94 | 14.94 | 14.8 | 142,900 |
August 27, 2025 | 14.8 | 14.8 | 14.8 | 14.87 | 14.79 | 100,203 |
August 26, 2025 | 14.77 | 14.81 | 14.81 | 14.9 | 14.75 | 70,608 |
August 25, 2025 | 14.66 | 14.74 | 14.74 | 14.86 | 14.66 | 121,538 |
August 22, 2025 | 14.58 | 14.66 | 14.66 | 14.79 | 14.49 | 98,746 |
August 21, 2025 | 14.45 | 14.5 | 14.5 | 14.65 | 14.45 | 145,700 |
August 20, 2025 | 14.64 | 14.51 | 14.51 | 14.69 | 14.39 | 239,028 |
August 19, 2025 | 14.86 | 14.71 | 14.71 | 14.95 | 14.63 | 146,700 |
August 18, 2025 | 14.86 | 14.86 | 14.86 | 14.94 | 14.83 | 141,408 |
August 15, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.76 | 109,400 |
August 14, 2025 | 14.87 | 14.84 | 14.74 | 14.92 | 14.79 | 178,803 |
August 13, 2025 | 14.93 | 14.91 | 14.81 | 14.98 | 14.84 | 120,800 |
August 12, 2025 | 14.82 | 14.87 | 14.77 | 14.93 | 14.71 | 193,300 |
August 11, 2025 | 14.82 | 14.77 | 14.67 | 14.9 | 14.7 | 144,721 |
August 08, 2025 | 14.8 | 14.81 | 14.71 | 14.81 | 14.7 | 124,800 |
August 07, 2025 | 14.74 | 14.72 | 14.62 | 14.79 | 14.68 | 210,022 |
August 06, 2025 | 14.55 | 14.66 | 14.56 | 14.73 | 14.53 | 217,639 |
August 05, 2025 | 14.68 | 14.55 | 14.45 | 14.7 | 14.55 | 140,623 |
August 04, 2025 | 14.62 | 14.68 | 14.58 | 14.68 | 14.55 | 139,965 |
August 01, 2025 | 14.77 | 14.45 | 14.45 | 14.77 | 14.42 | 287,700 |
July 31, 2025 | 14.96 | 14.87 | 14.87 | 15.02 | 14.81 | 218,000 |
July 30, 2025 | 14.76 | 14.78 | 14.78 | 14.81 | 14.69 | 280,700 |
July 29, 2025 | 14.9 | 14.75 | 14.75 | 14.94 | 14.75 | 134,939 |
July 28, 2025 | 14.9 | 14.79 | 14.79 | 14.9 | 14.78 | 181,538 |