15.71
+0.08(+0.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 15.65 | 15.63 | 15.63 | 15.68 | 15.61 | 44,400 |
October 16, 2025 | 15.66 | 15.67 | 15.67 | 15.69 | 15.64 | 37,500 |
October 15, 2025 | 15.73 | 15.72 | 15.65 | 15.8 | 15.72 | 48,721 |
October 14, 2025 | 15.67 | 15.77 | 15.7 | 15.81 | 15.6 | 82,716 |
October 13, 2025 | 15.75 | 15.68 | 15.61 | 15.78 | 15.51 | 88,200 |
October 10, 2025 | 15.72 | 15.75 | 15.68 | 15.85 | 15.64 | 95,900 |
October 09, 2025 | 15.75 | 15.71 | 15.64 | 15.77 | 15.7 | 39,800 |
October 08, 2025 | 15.78 | 15.77 | 15.7 | 15.81 | 15.76 | 32,500 |
October 07, 2025 | 15.77 | 15.78 | 15.71 | 15.84 | 15.75 | 22,200 |
October 06, 2025 | 15.77 | 15.76 | 15.69 | 15.84 | 15.73 | 28,416 |
October 03, 2025 | 15.82 | 15.8 | 15.8 | 15.83 | 15.78 | 14,056 |
October 02, 2025 | 15.85 | 15.83 | 15.83 | 15.85 | 15.78 | 29,117 |
October 01, 2025 | 15.79 | 15.81 | 15.81 | 15.84 | 15.79 | 15,229 |
September 30, 2025 | 15.8 | 15.78 | 15.78 | 15.86 | 15.77 | 20,247 |
September 29, 2025 | 15.76 | 15.76 | 15.76 | 15.83 | 15.7 | 27,500 |
September 26, 2025 | 15.68 | 15.76 | 15.76 | 15.87 | 15.68 | 40,627 |
September 25, 2025 | 15.79 | 15.71 | 15.71 | 15.8 | 15.64 | 21,134 |
September 24, 2025 | 15.83 | 15.78 | 15.78 | 15.83 | 15.76 | 16,121 |
September 23, 2025 | 15.85 | 15.8 | 15.8 | 15.86 | 15.75 | 17,800 |
September 22, 2025 | 15.86 | 15.83 | 15.83 | 15.86 | 15.75 | 13,516 |
September 19, 2025 | 15.82 | 15.82 | 15.82 | 15.83 | 15.8 | 7,300 |
September 18, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.77 | 18,308 |
September 17, 2025 | 15.84 | 15.85 | 15.85 | 15.9 | 15.8 | 28,700 |
September 16, 2025 | 15.84 | 15.84 | 15.84 | 15.92 | 15.76 | 35,519 |
September 15, 2025 | 15.71 | 15.88 | 15.81 | 15.98 | 15.71 | 59,531 |
September 12, 2025 | 15.69 | 15.72 | 15.65 | 15.74 | 15.63 | 34,748 |
September 11, 2025 | 15.66 | 15.69 | 15.62 | 15.69 | 15.59 | 24,720 |
September 10, 2025 | 15.66 | 15.65 | 15.58 | 15.68 | 15.58 | 41,600 |
September 09, 2025 | 15.67 | 15.65 | 15.58 | 15.67 | 15.54 | 45,000 |
September 08, 2025 | 15.6 | 15.67 | 15.6 | 15.69 | 15.58 | 43,617 |
September 05, 2025 | 15.52 | 15.56 | 15.56 | 15.58 | 15.52 | 30,093 |
September 04, 2025 | 15.48 | 15.54 | 15.54 | 15.57 | 15.43 | 25,800 |
September 03, 2025 | 15.41 | 15.49 | 15.49 | 15.5 | 15.38 | 27,200 |
September 02, 2025 | 15.42 | 15.38 | 15.38 | 15.45 | 15.34 | 30,600 |
August 29, 2025 | 15.44 | 15.47 | 15.47 | 15.49 | 15.43 | 12,130 |
August 28, 2025 | 15.39 | 15.45 | 15.45 | 15.47 | 15.33 | 31,300 |
August 27, 2025 | 15.33 | 15.42 | 15.42 | 15.43 | 15.33 | 43,300 |
August 26, 2025 | 15.4 | 15.37 | 15.37 | 15.49 | 15.3 | 43,400 |
August 25, 2025 | 15.44 | 15.4 | 15.4 | 15.49 | 15.32 | 70,500 |
August 22, 2025 | 15.41 | 15.43 | 15.43 | 15.49 | 15.36 | 32,736 |
August 21, 2025 | 15.41 | 15.39 | 15.39 | 15.43 | 15.36 | 42,002 |
August 20, 2025 | 15.43 | 15.41 | 15.41 | 15.46 | 15.38 | 30,300 |
August 19, 2025 | 15.45 | 15.47 | 15.47 | 15.47 | 15.37 | 50,500 |
August 18, 2025 | 15.43 | 15.39 | 15.39 | 15.51 | 15.35 | 46,000 |
August 15, 2025 | 15.51 | 15.48 | 15.48 | 15.59 | 15.46 | 38,948 |
August 14, 2025 | 15.52 | 15.5 | 15.5 | 15.6 | 15.46 | 84,844 |
August 13, 2025 | 15.5 | 15.52 | 15.52 | 15.55 | 15.45 | 51,110 |
August 12, 2025 | 15.51 | 15.46 | 15.46 | 15.55 | 15.4 | 29,103 |
August 11, 2025 | 15.55 | 15.52 | 15.52 | 15.63 | 15.47 | 60,200 |
August 08, 2025 | 15.58 | 15.56 | 15.56 | 15.59 | 15.54 | 23,430 |
August 07, 2025 | 15.5 | 15.57 | 15.57 | 15.57 | 15.5 | 33,236 |
August 06, 2025 | 15.55 | 15.5 | 15.5 | 15.57 | 15.47 | 12,807 |
August 05, 2025 | 15.54 | 15.54 | 15.54 | 15.6 | 15.41 | 19,307 |
August 04, 2025 | 15.51 | 15.55 | 15.55 | 15.58 | 15.46 | 17,500 |
August 01, 2025 | 15.41 | 15.51 | 15.51 | 15.54 | 15.39 | 73,900 |
July 31, 2025 | 15.4 | 15.39 | 15.39 | 15.4 | 15.32 | 16,000 |
July 30, 2025 | 15.32 | 15.35 | 15.35 | 15.4 | 15.29 | 23,000 |
July 29, 2025 | 15.33 | 15.39 | 15.39 | 15.39 | 15.33 | 19,217 |
July 28, 2025 | 15.3 | 15.31 | 15.31 | 15.4 | 15.26 | 34,800 |
July 25, 2025 | 15.27 | 15.32 | 15.32 | 15.33 | 15.27 | 44,700 |