15.80
-0.55(-3.36%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 15.05 | 16.35 | 16.35 | 16.88 | 15.05 | 244,600 |
September 04, 2025 | 15.45 | 14.97 | 14.97 | 15.45 | 14.7 | 89,619 |
September 03, 2025 | 15.22 | 15.44 | 15.44 | 16.1 | 15.22 | 199,017 |
September 02, 2025 | 14.78 | 15.56 | 15.56 | 16.12 | 14.76 | 243,300 |
August 29, 2025 | 15.28 | 14.8 | 14.8 | 15.34 | 14.61 | 89,825 |
August 28, 2025 | 15.3 | 15.27 | 15.27 | 15.45 | 14.88 | 109,600 |
August 27, 2025 | 14.63 | 15.18 | 15.18 | 15.63 | 14.63 | 177,627 |
August 26, 2025 | 14.47 | 14.81 | 14.81 | 15 | 14.34 | 79,466 |
August 25, 2025 | 15.35 | 14.51 | 14.51 | 15.37 | 14.35 | 101,500 |
August 22, 2025 | 14.87 | 15.44 | 15.44 | 15.81 | 14.68 | 152,700 |
August 21, 2025 | 14.95 | 14.79 | 14.79 | 14.99 | 14.1 | 181,826 |
August 20, 2025 | 14.71 | 14.4 | 14.4 | 14.97 | 14.12 | 143,289 |
August 19, 2025 | 15.21 | 14.56 | 14.56 | 15.74 | 14.08 | 147,715 |
August 18, 2025 | 15.6 | 15.25 | 15.25 | 15.76 | 15.1 | 113,111 |
August 15, 2025 | 15.06 | 15.37 | 15.37 | 15.67 | 14.79 | 155,920 |
August 14, 2025 | 15.03 | 15 | 15 | 15.41 | 14.85 | 123,704 |
August 13, 2025 | 14.03 | 15.33 | 15.33 | 15.94 | 14.03 | 303,641 |
August 12, 2025 | 13.22 | 13.95 | 13.95 | 14.21 | 13.06 | 210,123 |
August 11, 2025 | 13.17 | 13.05 | 13.05 | 13.58 | 12.84 | 101,131 |
August 08, 2025 | 13.8 | 13.09 | 13.09 | 13.9 | 12.89 | 71,540 |
August 07, 2025 | 14.2 | 13.67 | 13.67 | 14.54 | 13.49 | 113,934 |
August 06, 2025 | 15.51 | 14.19 | 14.19 | 15.68 | 13.86 | 171,220 |
August 05, 2025 | 14.31 | 15.5 | 15.5 | 15.52 | 14.17 | 202,600 |
August 04, 2025 | 13.75 | 14.3 | 14.3 | 14.45 | 13.52 | 93,305 |
August 01, 2025 | 13.36 | 13.6 | 13.6 | 13.92 | 13.02 | 145,042 |
July 31, 2025 | 13.78 | 13.59 | 13.59 | 14.06 | 13.42 | 107,624 |
July 30, 2025 | 13.92 | 13.79 | 13.79 | 14.32 | 13.51 | 118,300 |
July 29, 2025 | 14.16 | 13.73 | 13.73 | 14.37 | 13.58 | 100,700 |
July 28, 2025 | 14.38 | 14.01 | 14.01 | 14.46 | 13.86 | 88,745 |
July 25, 2025 | 14.25 | 14.25 | 14.25 | 14.35 | 13.7 | 70,223 |
July 24, 2025 | 14.55 | 14.23 | 14.23 | 14.56 | 14.03 | 69,615 |
July 23, 2025 | 14.13 | 14.54 | 14.54 | 14.63 | 14.08 | 99,339 |
July 22, 2025 | 13.69 | 14.06 | 14.06 | 14.13 | 13.51 | 124,100 |
July 21, 2025 | 14.6 | 13.77 | 13.77 | 15.61 | 13.43 | 236,300 |
July 18, 2025 | 15.57 | 14.54 | 14.52 | 15.7 | 14.16 | 321,642 |
July 17, 2025 | 14.78 | 15.36 | 15.36 | 15.58 | 14.69 | 222,212 |
July 16, 2025 | 14.32 | 14.8 | 14.8 | 14.85 | 14.03 | 100,129 |
July 15, 2025 | 14.75 | 14.25 | 14.25 | 15.12 | 14.1 | 126,911 |
July 14, 2025 | 14.2 | 14.7 | 14.7 | 14.84 | 14.01 | 117,126 |
July 11, 2025 | 13.93 | 14.23 | 14.23 | 14.37 | 13.93 | 91,928 |
July 10, 2025 | 14.3 | 14.07 | 14.07 | 14.94 | 13.83 | 220,200 |
July 09, 2025 | 13.52 | 14.23 | 14.23 | 14.78 | 13.39 | 269,807 |
July 08, 2025 | 13.32 | 13.39 | 13.39 | 13.76 | 13.15 | 219,800 |
July 07, 2025 | 12.5 | 13.29 | 13.29 | 13.67 | 12.48 | 406,800 |
July 03, 2025 | 12.74 | 12.6 | 12.6 | 12.93 | 12.1 | 148,945 |
July 02, 2025 | 12 | 12.61 | 12.61 | 12.79 | 11.82 | 249,925 |
July 01, 2025 | 11.18 | 11.8 | 11.8 | 12.22 | 10.97 | 218,700 |
June 30, 2025 | 11.09 | 11.21 | 11.21 | 11.8 | 11.02 | 189,433 |
June 27, 2025 | 11.61 | 11.08 | 11.08 | 11.79 | 10.83 | 3.74M |
June 26, 2025 | 11.75 | 11.63 | 11.63 | 11.87 | 11.37 | 130,801 |
June 25, 2025 | 11.83 | 11.63 | 11.63 | 11.83 | 11.4 | 105,605 |
June 24, 2025 | 10.79 | 11.76 | 11.76 | 11.9 | 10.79 | 146,107 |
June 23, 2025 | 11.51 | 10.9 | 10.88 | 11.91 | 10.77 | 197,974 |
June 20, 2025 | 12.11 | 11.68 | 11.68 | 12.11 | 11.56 | 208,314 |
June 18, 2025 | 11.93 | 11.98 | 11.98 | 12.32 | 11.81 | 133,000 |
June 17, 2025 | 12.39 | 11.97 | 11.97 | 12.63 | 11.97 | 148,410 |
June 16, 2025 | 12.73 | 12.43 | 12.43 | 13.7 | 12.07 | 182,600 |
June 13, 2025 | 12.57 | 12.56 | 12.56 | 13.06 | 12.33 | 131,600 |
June 12, 2025 | 12.46 | 12.87 | 12.87 | 13.17 | 12.4 | 138,600 |
June 11, 2025 | 13.2 | 12.6 | 12.6 | 13.56 | 12.5 | 215,600 |