14.81
+0.025(+0.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.77 | 14.8 | 14.8 | 14.81 | 14.77 | 13,500 |
September 04, 2025 | 14.8 | 14.78 | 14.78 | 14.81 | 14.78 | 16,600 |
September 03, 2025 | 14.81 | 14.78 | 14.78 | 14.81 | 14.78 | 8,100 |
September 02, 2025 | 14.84 | 14.79 | 14.79 | 14.84 | 14.77 | 16,800 |
August 29, 2025 | 14.81 | 14.83 | 14.83 | 14.85 | 14.77 | 15,925 |
August 28, 2025 | 14.75 | 14.8 | 14.8 | 14.9 | 14.75 | 28,411 |
August 27, 2025 | 14.74 | 14.72 | 14.72 | 14.74 | 14.7 | 4,800 |
August 26, 2025 | 14.73 | 14.74 | 14.74 | 14.75 | 14.71 | 8,832 |
August 25, 2025 | 14.75 | 14.73 | 14.73 | 14.75 | 14.69 | 10,100 |
August 22, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.68 | 19,200 |
August 21, 2025 | 14.66 | 14.68 | 14.68 | 14.69 | 14.65 | 30,539 |
August 20, 2025 | 14.71 | 14.65 | 14.65 | 14.71 | 14.65 | 10,800 |
August 19, 2025 | 14.7 | 14.67 | 14.67 | 14.7 | 14.66 | 15,628 |
August 18, 2025 | 14.7 | 14.69 | 14.69 | 14.7 | 14.69 | 9,500 |
August 15, 2025 | 14.68 | 14.7 | 14.7 | 14.73 | 14.63 | 34,545 |
August 14, 2025 | 14.75 | 14.77 | 14.63 | 14.77 | 14.74 | 48,915 |
August 13, 2025 | 14.72 | 14.75 | 14.61 | 14.75 | 14.69 | 56,400 |
August 12, 2025 | 14.72 | 14.71 | 14.57 | 14.72 | 14.69 | 5,523 |
August 11, 2025 | 14.71 | 14.7 | 14.56 | 14.71 | 14.69 | 16,641 |
August 08, 2025 | 14.71 | 14.68 | 14.55 | 14.71 | 14.68 | 15,200 |
August 07, 2025 | 14.72 | 14.7 | 14.56 | 14.72 | 14.69 | 10,910 |
August 06, 2025 | 14.71 | 14.68 | 14.55 | 14.71 | 14.68 | 6,816 |
August 05, 2025 | 14.7 | 14.69 | 14.56 | 14.75 | 14.65 | 9,710 |
August 04, 2025 | 14.68 | 14.7 | 14.57 | 14.74 | 14.68 | 10,223 |
August 01, 2025 | 14.7 | 14.69 | 14.69 | 14.71 | 14.65 | 27,645 |
July 31, 2025 | 14.7 | 14.7 | 14.7 | 14.72 | 14.66 | 63,331 |
July 30, 2025 | 14.54 | 14.68 | 14.68 | 14.71 | 14.51 | 91,507 |
July 29, 2025 | 14.61 | 14.59 | 14.59 | 14.63 | 14.55 | 40,314 |
July 28, 2025 | 14.61 | 14.61 | 14.61 | 14.62 | 14.58 | 29,900 |
July 25, 2025 | 14.6 | 14.59 | 14.59 | 14.6 | 14.49 | 27,200 |
July 24, 2025 | 14.57 | 14.58 | 14.58 | 14.59 | 14.55 | 22,607 |
July 23, 2025 | 14.5 | 14.57 | 14.57 | 14.58 | 14.5 | 46,700 |
July 22, 2025 | 14.48 | 14.49 | 14.49 | 14.5 | 14.47 | 14,728 |
July 21, 2025 | 14.56 | 14.47 | 14.47 | 14.57 | 14.46 | 9,119 |
July 18, 2025 | 14.5 | 14.52 | 14.52 | 14.52 | 14.44 | 27,600 |
July 17, 2025 | 14.43 | 14.46 | 14.46 | 14.46 | 14.41 | 30,300 |
July 16, 2025 | 14.46 | 14.43 | 14.43 | 14.46 | 14.41 | 8,200 |
July 15, 2025 | 14.37 | 14.44 | 14.44 | 14.45 | 14.37 | 17,500 |
July 14, 2025 | 14.67 | 14.54 | 14.4 | 14.67 | 14.54 | 48,048 |
July 11, 2025 | 14.75 | 14.68 | 14.54 | 14.75 | 14.58 | 18,935 |
July 10, 2025 | 14.72 | 14.71 | 14.57 | 14.72 | 14.7 | 12,800 |
July 09, 2025 | 14.7 | 14.69 | 14.55 | 14.75 | 14.67 | 39,000 |
July 08, 2025 | 14.67 | 14.68 | 14.54 | 14.75 | 14.67 | 25,600 |
July 07, 2025 | 14.62 | 14.78 | 14.78 | 14.85 | 14.62 | 108,032 |
July 03, 2025 | 14.57 | 14.61 | 14.61 | 14.62 | 14.52 | 19,732 |
July 02, 2025 | 14.65 | 14.54 | 14.54 | 14.68 | 14.53 | 101,449 |
July 01, 2025 | 14.6 | 14.56 | 14.56 | 14.6 | 14.54 | 25,300 |
June 30, 2025 | 14.7 | 14.55 | 14.55 | 14.73 | 14.54 | 48,737 |
June 27, 2025 | 14.67 | 14.64 | 14.64 | 14.7 | 14.62 | 34,400 |
June 26, 2025 | 14.68 | 14.64 | 14.64 | 14.68 | 14.62 | 34,928 |
June 25, 2025 | 14.7 | 14.67 | 14.67 | 14.7 | 14.63 | 22,100 |
June 24, 2025 | 14.68 | 14.69 | 14.69 | 14.69 | 14.63 | 28,305 |
June 23, 2025 | 14.58 | 14.63 | 14.63 | 14.7 | 14.58 | 22,903 |
June 20, 2025 | 14.61 | 14.66 | 14.66 | 14.73 | 14.61 | 13,700 |
June 18, 2025 | 14.69 | 14.65 | 14.65 | 14.73 | 14.65 | 11,103 |
June 17, 2025 | 14.63 | 14.67 | 14.67 | 14.68 | 14.63 | 30,000 |
June 16, 2025 | 14.68 | 14.67 | 14.67 | 14.68 | 14.64 | 11,300 |
June 13, 2025 | 14.7 | 14.63 | 14.63 | 14.7 | 14.61 | 19,003 |
June 12, 2025 | 14.75 | 14.78 | 14.64 | 14.79 | 14.74 | 40,900 |
June 11, 2025 | 14.77 | 14.72 | 14.58 | 14.77 | 14.7 | 18,500 |