14.62
-0.31(-2.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.83 | 14.62 | 14.62 | 14.88 | 14.62 | 5,529 |
September 04, 2025 | 15.1 | 14.93 | 14.93 | 15.1 | 14.9 | 7,124 |
September 03, 2025 | 15.16 | 14.99 | 14.99 | 15.18 | 14.96 | 10,100 |
September 02, 2025 | 14.91 | 15.11 | 15.11 | 15.2 | 14.78 | 10,300 |
August 29, 2025 | 14.83 | 14.91 | 14.91 | 14.91 | 14.75 | 4,818 |
August 28, 2025 | 14.82 | 14.83 | 14.83 | 14.85 | 14.71 | 14,500 |
August 27, 2025 | 14.48 | 14.66 | 14.66 | 14.84 | 14.46 | 16,523 |
August 26, 2025 | 14.62 | 14.41 | 14.41 | 14.77 | 14.38 | 22,200 |
August 25, 2025 | 14.7 | 14.47 | 14.47 | 14.8 | 14.46 | 13,238 |
August 22, 2025 | 14.2 | 14.7 | 14.7 | 14.72 | 13.92 | 22,600 |
August 21, 2025 | 14.02 | 14.02 | 14.02 | 14.21 | 14.01 | 5,716 |
August 20, 2025 | 14.03 | 14.16 | 14.16 | 14.16 | 13.98 | 20,814 |
August 19, 2025 | 14.05 | 14.04 | 14.04 | 14.17 | 13.99 | 11,235 |
August 18, 2025 | 14.17 | 14.05 | 14.05 | 14.17 | 13.91 | 21,000 |
August 15, 2025 | 14.64 | 14.21 | 14.21 | 14.64 | 14.15 | 15,718 |
August 14, 2025 | 14.69 | 14.72 | 14.72 | 14.81 | 14.65 | 12,513 |
August 13, 2025 | 14.67 | 14.7 | 14.7 | 14.8 | 14.65 | 12,444 |
August 12, 2025 | 14.63 | 14.73 | 14.73 | 14.73 | 14.6 | 10,845 |
August 11, 2025 | 14.68 | 14.68 | 14.68 | 14.77 | 14.6 | 6,600 |
August 08, 2025 | 14.61 | 14.73 | 14.73 | 14.87 | 14.55 | 14,400 |
August 07, 2025 | 14.86 | 14.55 | 14.55 | 14.88 | 14.53 | 21,739 |
August 06, 2025 | 14.82 | 14.84 | 14.84 | 14.87 | 14.78 | 10,102 |
August 05, 2025 | 14.72 | 14.86 | 14.86 | 14.96 | 14.72 | 7,622 |
August 04, 2025 | 14.76 | 14.78 | 14.78 | 14.83 | 14.76 | 13,300 |
August 01, 2025 | 14.69 | 14.79 | 14.79 | 14.98 | 14.69 | 15,847 |
July 31, 2025 | 14.91 | 14.89 | 14.89 | 15.02 | 14.83 | 14,000 |
July 30, 2025 | 15.18 | 15 | 15 | 15.18 | 14.64 | 16,300 |
July 29, 2025 | 15.17 | 15.09 | 15.09 | 15.17 | 15.06 | 8,400 |
July 28, 2025 | 15.15 | 15.1 | 15.1 | 15.22 | 15.1 | 9,742 |
July 25, 2025 | 15.15 | 15.28 | 15.28 | 15.28 | 15.15 | 15,000 |
July 24, 2025 | 15.2 | 15.16 | 15.16 | 15.2 | 15.16 | 3,200 |
July 23, 2025 | 15.11 | 15.25 | 15.25 | 15.27 | 15.07 | 9,300 |
July 22, 2025 | 15.19 | 15.18 | 15.18 | 15.28 | 15.11 | 7,833 |
July 21, 2025 | 15.08 | 15.21 | 15.21 | 15.22 | 15.08 | 11,000 |
July 18, 2025 | 15.33 | 15.2 | 15.2 | 15.33 | 15.11 | 12,600 |
July 17, 2025 | 15.15 | 15.18 | 15.18 | 15.31 | 15.12 | 12,200 |
July 16, 2025 | 15.06 | 15.12 | 15.12 | 15.16 | 15.01 | 14,300 |
July 15, 2025 | 15.13 | 15.15 | 15.15 | 15.2 | 15.08 | 20,217 |
July 14, 2025 | 15.07 | 15.18 | 15.18 | 15.32 | 15.07 | 15,240 |
July 11, 2025 | 15.01 | 15.01 | 15.01 | 15.2 | 14.96 | 20,200 |
July 10, 2025 | 15.01 | 14.91 | 14.91 | 15.15 | 14.9 | 14,500 |
July 09, 2025 | 15.04 | 15.14 | 15.14 | 15.2 | 15.04 | 13,339 |
July 08, 2025 | 15.13 | 15.15 | 15.15 | 15.3 | 15.13 | 15,700 |
July 07, 2025 | 14.95 | 15.23 | 15.23 | 15.36 | 14.95 | 17,200 |
July 03, 2025 | 15.11 | 15.06 | 15.06 | 15.11 | 15 | 2,234 |
July 02, 2025 | 15.01 | 15.04 | 15.04 | 15.14 | 15.01 | 5,600 |
July 01, 2025 | 14.9 | 15.08 | 15.08 | 15.19 | 14.77 | 9,549 |
June 30, 2025 | 15.23 | 14.74 | 14.74 | 15.26 | 14.56 | 15,600 |
June 27, 2025 | 14.89 | 15.23 | 15.23 | 15.28 | 14.8 | 65,000 |
June 26, 2025 | 14.76 | 14.84 | 14.84 | 14.85 | 14.76 | 8,811 |
June 25, 2025 | 14.46 | 14.77 | 14.77 | 14.85 | 14.46 | 7,200 |
June 24, 2025 | 14.66 | 14.84 | 14.84 | 14.87 | 14.66 | 10,300 |
June 23, 2025 | 14.33 | 14.68 | 14.68 | 14.77 | 14.33 | 10,700 |
June 20, 2025 | 14.6 | 14.21 | 14.21 | 14.68 | 14.16 | 62,200 |
June 18, 2025 | 14.53 | 14.57 | 14.57 | 14.62 | 14.51 | 7,702 |
June 17, 2025 | 14.32 | 14.43 | 14.43 | 14.48 | 14.32 | 6,100 |
June 16, 2025 | 14.42 | 14.47 | 14.47 | 14.58 | 14.21 | 9,113 |
June 13, 2025 | 14.68 | 14.27 | 14.27 | 14.68 | 14.23 | 21,500 |
June 12, 2025 | 14.75 | 14.75 | 14.75 | 14.83 | 14.6 | 7,920 |
June 11, 2025 | 14.6 | 14.67 | 14.67 | 14.89 | 14.21 | 23,558 |