14.61
+0.205(+1.42%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 14.08 | 14.61 | 14.61 | 14.71 | 14.01 | 32,400 |
October 17, 2025 | 14.16 | 14.4 | 14.4 | 14.63 | 14.01 | 41,900 |
October 16, 2025 | 14.53 | 14.24 | 14.24 | 14.61 | 14.15 | 45,708 |
October 15, 2025 | 14.68 | 14.22 | 14.22 | 14.68 | 14.15 | 35,000 |
October 14, 2025 | 14.18 | 14.35 | 14.35 | 14.48 | 14.18 | 31,332 |
October 13, 2025 | 14.33 | 14.27 | 14.27 | 14.89 | 14.22 | 107,311 |
October 10, 2025 | 14.87 | 14.25 | 14.25 | 15.04 | 14.18 | 61,929 |
October 09, 2025 | 15.18 | 14.91 | 14.91 | 15.18 | 14.8 | 29,117 |
October 08, 2025 | 14.89 | 14.93 | 14.93 | 15.33 | 14.85 | 36,400 |
October 07, 2025 | 15.23 | 14.97 | 14.97 | 15.27 | 14.83 | 31,800 |
October 06, 2025 | 15.3 | 15.29 | 15.29 | 15.62 | 15 | 51,600 |
October 03, 2025 | 15.72 | 15.35 | 15.35 | 15.72 | 15.25 | 35,500 |
October 02, 2025 | 15.85 | 15.52 | 15.52 | 15.85 | 15.45 | 45,900 |
October 01, 2025 | 15.72 | 15.69 | 15.69 | 15.86 | 15.5 | 36,909 |
September 30, 2025 | 16.2 | 15.63 | 15.63 | 16.2 | 15.54 | 45,500 |
September 29, 2025 | 15.5 | 16.1 | 16.1 | 16.32 | 15.5 | 148,022 |
September 26, 2025 | 15.48 | 15.46 | 15.46 | 15.6 | 15.38 | 50,000 |
September 25, 2025 | 15.37 | 15.62 | 15.62 | 15.65 | 15.37 | 23,000 |
September 24, 2025 | 15.41 | 15.59 | 15.59 | 15.68 | 15.34 | 55,403 |
September 23, 2025 | 15.84 | 15.25 | 15.25 | 15.84 | 15.23 | 44,540 |
September 22, 2025 | 15.57 | 15.71 | 15.71 | 15.8 | 15.55 | 66,800 |
September 19, 2025 | 15.78 | 15.58 | 15.58 | 15.87 | 15.58 | 38,321 |
September 18, 2025 | 15.69 | 15.73 | 15.73 | 15.87 | 15.4 | 53,300 |
September 17, 2025 | 15.71 | 15.77 | 15.77 | 15.99 | 15.64 | 67,514 |
September 16, 2025 | 15.7 | 15.67 | 15.67 | 15.95 | 15.55 | 114,100 |
September 15, 2025 | 16.1 | 15.54 | 15.54 | 16.21 | 15.49 | 52,200 |
September 12, 2025 | 15.52 | 15.96 | 15.96 | 16.09 | 15.52 | 90,500 |
September 11, 2025 | 15.95 | 16 | 16 | 16.08 | 15.85 | 75,627 |
September 10, 2025 | 16 | 15.75 | 15.75 | 16.03 | 15.64 | 57,900 |
September 09, 2025 | 15.98 | 16 | 16 | 16.35 | 15.83 | 74,500 |
September 08, 2025 | 15.58 | 16.08 | 16.08 | 16.08 | 15.58 | 102,007 |
September 05, 2025 | 15.54 | 15.54 | 15.54 | 16.02 | 15.47 | 51,100 |
September 04, 2025 | 16.08 | 15.57 | 15.57 | 16.17 | 15.34 | 82,400 |
September 03, 2025 | 16.19 | 16.21 | 16.21 | 16.45 | 16.01 | 68,418 |
September 02, 2025 | 16.03 | 16.22 | 16.22 | 16.4 | 15.92 | 59,622 |
August 29, 2025 | 16.28 | 16.08 | 16.08 | 16.28 | 15.78 | 73,400 |
August 28, 2025 | 15.58 | 15.93 | 15.93 | 15.98 | 15.58 | 42,317 |
August 27, 2025 | 15.79 | 15.68 | 15.68 | 15.86 | 14.92 | 40,300 |
August 26, 2025 | 16.08 | 16 | 16 | 16.22 | 15.91 | 108,819 |
August 25, 2025 | 15.7 | 16.05 | 16.05 | 16.45 | 15.7 | 156,920 |
August 22, 2025 | 15.67 | 15.56 | 15.56 | 15.88 | 15.51 | 65,208 |
August 21, 2025 | 15.13 | 15.53 | 15.53 | 15.55 | 15.13 | 38,769 |
August 20, 2025 | 15.45 | 15.26 | 15.26 | 15.45 | 14.82 | 43,611 |
August 19, 2025 | 15.47 | 14.99 | 14.99 | 15.69 | 14.92 | 72,956 |
August 18, 2025 | 15.57 | 15.3 | 15.3 | 15.7 | 15.06 | 54,910 |
August 15, 2025 | 15.58 | 15.57 | 15.57 | 15.84 | 15.48 | 33,500 |
August 14, 2025 | 15.62 | 15.56 | 15.56 | 15.92 | 15.45 | 49,100 |
August 13, 2025 | 15.79 | 15.89 | 15.89 | 15.96 | 15.71 | 57,064 |
August 12, 2025 | 15.22 | 15.6 | 15.6 | 15.63 | 15.03 | 37,211 |
August 11, 2025 | 15.33 | 15.1 | 15.1 | 15.61 | 15.02 | 41,000 |
August 08, 2025 | 15.81 | 15.21 | 15.21 | 15.81 | 15 | 45,315 |
August 07, 2025 | 16.05 | 15.74 | 15.74 | 16.15 | 15.58 | 91,712 |
August 06, 2025 | 15.42 | 15.99 | 15.99 | 16.1 | 15.32 | 126,500 |
August 05, 2025 | 14.79 | 15.36 | 15.36 | 15.51 | 14.49 | 148,400 |
August 04, 2025 | 14.74 | 14.43 | 14.43 | 16.05 | 14.35 | 153,800 |
August 01, 2025 | 15.35 | 15.4 | 15.4 | 15.56 | 15.29 | 104,537 |
July 31, 2025 | 15.19 | 15.54 | 15.54 | 15.6 | 15.19 | 79,010 |
July 30, 2025 | 14.75 | 15.18 | 15.18 | 15.5 | 14.75 | 101,600 |
July 29, 2025 | 15.04 | 15.18 | 15.18 | 15.58 | 14.95 | 103,179 |
July 28, 2025 | 15.76 | 14.94 | 14.94 | 15.86 | 14.76 | 167,938 |