15.78
+0.16(+1.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15.63 | 15.62 | 15.62 | 15.67 | 15.55 | 66,346 |
September 25, 2025 | 15.8 | 15.57 | 15.57 | 15.81 | 15.46 | 56,435 |
September 24, 2025 | 15.89 | 15.81 | 15.81 | 15.91 | 15.81 | 148,619 |
September 23, 2025 | 15.98 | 16 | 16 | 16.05 | 15.96 | 91,654 |
September 22, 2025 | 15.86 | 15.93 | 15.93 | 15.94 | 15.8 | 67,026 |
September 19, 2025 | 15.85 | 15.78 | 15.78 | 15.88 | 15.77 | 122,206 |
September 18, 2025 | 15.56 | 15.89 | 15.89 | 15.92 | 15.55 | 133,265 |
September 17, 2025 | 15.49 | 15.49 | 15.49 | 15.55 | 15.45 | 32,726 |
September 16, 2025 | 15.52 | 15.39 | 15.39 | 15.56 | 15.38 | 70,923 |
September 15, 2025 | 15.47 | 15.51 | 15.51 | 15.57 | 15.43 | 42,901 |
September 12, 2025 | 15.51 | 15.45 | 15.45 | 15.55 | 15.44 | 77,216 |
September 11, 2025 | 15.45 | 15.5 | 15.5 | 15.56 | 15.4 | 25,605 |
September 10, 2025 | 15.47 | 15.43 | 15.43 | 15.55 | 15.42 | 52,887 |
September 09, 2025 | 15.48 | 15.35 | 15.35 | 15.5 | 15.32 | 84,922 |
September 08, 2025 | 15.32 | 15.44 | 15.44 | 15.45 | 15.3 | 73,336 |
September 05, 2025 | 15.24 | 15.19 | 15.19 | 15.35 | 15.14 | 25,238 |
September 04, 2025 | 15.06 | 15.09 | 15.09 | 15.12 | 14.97 | 151,122 |
September 03, 2025 | 15.03 | 15.03 | 15.03 | 15.11 | 14.99 | 53,076 |
September 02, 2025 | 15.24 | 14.95 | 14.95 | 15.26 | 14.95 | 64,310 |
September 01, 2025 | 15.27 | 15.27 | 15.27 | 15.31 | 15.24 | 39,282 |
August 29, 2025 | 15.44 | 15.27 | 15.27 | 15.47 | 15.23 | 27,229 |
August 28, 2025 | 15.32 | 15.4 | 15.4 | 15.43 | 15.31 | 36,078 |
August 27, 2025 | 15.18 | 15.21 | 15.21 | 15.21 | 15.13 | 66,110 |
August 26, 2025 | 16.23 | 15.14 | 15.14 | 16.23 | 15.05 | 49,423 |
August 22, 2025 | 14.86 | 15.31 | 15.31 | 15.31 | 14.85 | 103,691 |
August 21, 2025 | 15 | 14.94 | 14.94 | 15.03 | 14.87 | 82,864 |
August 20, 2025 | 15.02 | 14.96 | 14.96 | 15.06 | 14.84 | 40,739 |
August 19, 2025 | 15.22 | 15.2 | 15.2 | 15.3 | 15.17 | 48,516 |
August 18, 2025 | 15.19 | 15.2 | 15.2 | 15.3 | 15.14 | 27,187 |
August 15, 2025 | 15.3 | 15.21 | 15.21 | 15.3 | 15.19 | 65,581 |
August 14, 2025 | 15.3 | 15.17 | 15.17 | 15.33 | 15.17 | 78,268 |
August 13, 2025 | 15.24 | 15.27 | 15.27 | 15.3 | 15.22 | 1.12M |
August 12, 2025 | 15.1 | 15.15 | 15.15 | 15.17 | 14.96 | 85,114 |
August 11, 2025 | 15.2 | 15.07 | 15.07 | 15.23 | 15.06 | 58,893 |
August 08, 2025 | 15.16 | 15.17 | 15.17 | 15.21 | 15.13 | 42,530 |
August 07, 2025 | 15.13 | 15.14 | 15.14 | 15.32 | 15.12 | 52,857 |
August 06, 2025 | 15.17 | 14.99 | 14.99 | 15.19 | 14.92 | 67,476 |
August 05, 2025 | 15.25 | 15.11 | 15.11 | 15.28 | 15.05 | 128,512 |
August 04, 2025 | 15.03 | 15.14 | 15.14 | 15.16 | 14.99 | 148,796 |
August 01, 2025 | 15.17 | 14.88 | 14.88 | 15.21 | 14.8 | 203,596 |
July 31, 2025 | 15.48 | 15.32 | 15.32 | 15.52 | 15.29 | 48,248 |
July 30, 2025 | 15.46 | 15.41 | 15.41 | 15.55 | 15.39 | 44,480 |
July 29, 2025 | 15.5 | 15.43 | 15.43 | 15.6 | 15.42 | 60,892 |
July 28, 2025 | 15.61 | 15.48 | 15.48 | 15.63 | 15.46 | 50,876 |
July 25, 2025 | 15.48 | 15.49 | 15.49 | 15.5 | 15.42 | 34,816 |
July 24, 2025 | 15.63 | 15.54 | 15.54 | 15.67 | 15.51 | 25,198 |
July 23, 2025 | 15.49 | 15.53 | 15.53 | 15.55 | 15.46 | 23,611 |
July 22, 2025 | 15.36 | 15.36 | 15.36 | 15.4 | 15.24 | 36,852 |
July 21, 2025 | 15.46 | 15.46 | 15.46 | 15.53 | 15.43 | 91,903 |
July 18, 2025 | 15.48 | 15.4 | 15.4 | 15.5 | 15.35 | 18,454 |
July 17, 2025 | 15.3 | 15.42 | 15.42 | 15.44 | 15.29 | 1.79M |
July 16, 2025 | 15.17 | 15.13 | 15.13 | 15.25 | 15.13 | 129,019 |
July 15, 2025 | 15.25 | 15.25 | 15.25 | 15.34 | 15.23 | 59,568 |
July 14, 2025 | 15.09 | 15.18 | 15.18 | 15.18 | 15.05 | 51,686 |
July 11, 2025 | 15.28 | 15.22 | 15.22 | 15.31 | 15.19 | 106,525 |
July 10, 2025 | 15.32 | 15.31 | 15.31 | 15.37 | 15.22 | 26,803 |
July 09, 2025 | 15.21 | 15.24 | 15.24 | 15.33 | 15.18 | 16,439 |
July 08, 2025 | 15.17 | 15.19 | 15.19 | 15.24 | 15.12 | 56,625 |
July 07, 2025 | 15.14 | 15.14 | 15.14 | 15.21 | 15.12 | 85,321 |
July 04, 2025 | 15.23 | 15.18 | 15.18 | 15.24 | 15.14 | 14,507 |