14.97
+0.535(+3.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14.5 | 14.97 | 14.97 | 14.99 | 14.45 | 23.71M |
September 25, 2025 | 14.68 | 14.44 | 14.44 | 14.8 | 14.4 | 16.31M |
September 24, 2025 | 14.76 | 14.66 | 14.66 | 14.83 | 14.6 | 14.46M |
September 23, 2025 | 14.77 | 14.73 | 14.73 | 15.04 | 14.72 | 15.65M |
September 22, 2025 | 14.81 | 14.67 | 14.67 | 14.91 | 14.34 | 22.82M |
September 19, 2025 | 14.97 | 14.91 | 14.91 | 15 | 14.56 | 35.15M |
September 18, 2025 | 15.21 | 14.9 | 14.9 | 15.21 | 14.86 | 18.19M |
September 17, 2025 | 15.13 | 15.09 | 15.09 | 15.28 | 15.02 | 22.4M |
September 16, 2025 | 15.37 | 14.95 | 14.95 | 15.4 | 14.86 | 17.5M |
September 15, 2025 | 15.5 | 15.34 | 15.34 | 15.73 | 15.07 | 28.08M |
September 12, 2025 | 15.75 | 15.45 | 15.45 | 15.86 | 15.37 | 26.88M |
September 11, 2025 | 15.3 | 15.73 | 15.73 | 15.78 | 15.06 | 48.24M |
September 10, 2025 | 14.87 | 15.26 | 15.26 | 16.09 | 14.76 | 67.29M |
September 09, 2025 | 14.56 | 14.97 | 14.97 | 15.07 | 14.46 | 31.27M |
September 08, 2025 | 15.04 | 14.56 | 14.56 | 15.06 | 14.45 | 31.42M |
September 05, 2025 | 15.29 | 15.09 | 15.09 | 15.31 | 15.02 | 20.07M |
September 04, 2025 | 15.47 | 15.23 | 15.23 | 15.49 | 14.97 | 17.62M |
September 03, 2025 | 15.25 | 15.35 | 15.35 | 15.4 | 15.13 | 11.56M |
September 02, 2025 | 15.13 | 15.32 | 15.32 | 15.53 | 15.1 | 15.22M |
August 29, 2025 | 15 | 15.28 | 15.28 | 15.59 | 15 | 19.34M |
August 28, 2025 | 15.1 | 14.99 | 14.99 | 15.11 | 14.92 | 16.23M |
August 27, 2025 | 15.09 | 15.08 | 15.08 | 15.18 | 15.02 | 14.62M |
August 26, 2025 | 14.89 | 15.05 | 15.05 | 15.15 | 14.89 | 22.68M |
August 25, 2025 | 15.12 | 14.91 | 14.91 | 15.14 | 14.86 | 16.12M |
August 22, 2025 | 14.81 | 15.19 | 15.19 | 15.24 | 14.73 | 27.07M |
August 21, 2025 | 15.35 | 14.67 | 14.67 | 15.43 | 14.3 | 36.92M |
August 20, 2025 | 15.62 | 15.36 | 15.36 | 15.77 | 15.36 | 24.63M |
August 19, 2025 | 15.1 | 15.6 | 15.6 | 15.62 | 15.08 | 33.73M |
August 18, 2025 | 15.1 | 15.1 | 15.1 | 15.19 | 14.98 | 27.82M |
August 15, 2025 | 15.37 | 15.02 | 15.02 | 15.39 | 15 | 29.24M |
August 14, 2025 | 15.13 | 15.31 | 15.31 | 15.44 | 15.06 | 17.52M |
August 13, 2025 | 15.48 | 15.25 | 15.25 | 15.51 | 15.15 | 18.83M |
August 12, 2025 | 15.24 | 15.46 | 15.46 | 15.5 | 15.16 | 26.13M |
August 11, 2025 | 14.95 | 15.11 | 15.11 | 15.29 | 14.95 | 21.77M |
August 08, 2025 | 15.04 | 15 | 15 | 15.11 | 14.77 | 23.29M |
August 07, 2025 | 15.16 | 15.05 | 15.05 | 15.21 | 14.92 | 20.55M |
August 06, 2025 | 15.2 | 15.13 | 15.13 | 15.32 | 15.1 | 26.74M |
August 05, 2025 | 15.04 | 15.17 | 15.17 | 15.32 | 14.92 | 46.17M |
August 04, 2025 | 14.15 | 15.04 | 15.04 | 15.16 | 14.14 | 52.27M |
August 01, 2025 | 14 | 14.12 | 14.12 | 14.26 | 13.79 | 27.51M |
July 31, 2025 | 13.88 | 14.02 | 14.02 | 14.08 | 13.32 | 37.5M |
July 30, 2025 | 14 | 14.02 | 14.02 | 14.2 | 13.94 | 27.48M |
July 29, 2025 | 14 | 13.99 | 13.99 | 14.04 | 13.88 | 22.41M |
July 28, 2025 | 14 | 13.98 | 13.98 | 14.08 | 13.85 | 17.73M |
July 25, 2025 | 13.91 | 14.08 | 14.08 | 14.27 | 13.86 | 30.89M |
July 24, 2025 | 13.78 | 13.85 | 13.85 | 13.98 | 13.72 | 25.06M |
July 23, 2025 | 13.71 | 13.73 | 13.73 | 13.8 | 13.6 | 26.66M |
July 22, 2025 | 13.5 | 13.66 | 13.66 | 13.7 | 13.48 | 17.08M |
July 21, 2025 | 13.48 | 13.38 | 13.38 | 13.53 | 13.37 | 15.42M |
July 18, 2025 | 13.3 | 13.45 | 13.45 | 13.57 | 13.3 | 24.51M |
July 17, 2025 | 13.14 | 13.26 | 13.26 | 13.31 | 13.09 | 18.5M |
July 16, 2025 | 13.01 | 13.16 | 13.16 | 13.28 | 13 | 22.21M |
July 15, 2025 | 13.47 | 13 | 13 | 13.48 | 12.97 | 28.42M |
July 14, 2025 | 13.36 | 13.39 | 13.39 | 13.54 | 13.2 | 30.02M |
July 11, 2025 | 13.44 | 13.42 | 13.42 | 13.6 | 13.34 | 18.77M |
July 10, 2025 | 13.42 | 13.54 | 13.54 | 13.59 | 13.35 | 21.72M |
July 09, 2025 | 13.68 | 13.52 | 13.52 | 13.69 | 13.39 | 28.11M |
July 08, 2025 | 13.51 | 13.67 | 13.67 | 13.72 | 13.42 | 25.29M |
July 07, 2025 | 13.83 | 13.64 | 13.64 | 13.88 | 13.56 | 20.21M |
July 03, 2025 | 14.01 | 13.91 | 13.91 | 14.05 | 13.78 | 15.95M |