15.25
+0.205(+1.36%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 15.14 | 15.25 | 15.25 | 15.25 | 15.05 | 29,665 |
September 04, 2025 | 14.85 | 15.05 | 15.05 | 15.05 | 14.81 | 12,443 |
September 03, 2025 | 14.69 | 14.76 | 14.76 | 14.83 | 14.63 | 4,103 |
September 02, 2025 | 14.58 | 14.63 | 14.63 | 14.68 | 14.56 | 13,640 |
August 29, 2025 | 15.04 | 14.58 | 14.58 | 15.04 | 14.52 | 65,015 |
August 28, 2025 | 15 | 14.93 | 14.93 | 15.01 | 14.93 | 9,048 |
August 27, 2025 | 14.94 | 14.93 | 14.93 | 15.14 | 14.81 | 9,593 |
August 26, 2025 | 14.8 | 14.83 | 14.83 | 14.95 | 14.8 | 10,941 |
August 25, 2025 | 14.93 | 14.87 | 14.87 | 14.99 | 14.84 | 5,980 |
August 22, 2025 | 14.93 | 14.88 | 14.88 | 15.09 | 14.79 | 17,520 |
August 21, 2025 | 14.89 | 14.82 | 14.82 | 14.94 | 14.75 | 9,791 |
August 20, 2025 | 14.93 | 14.82 | 14.82 | 14.93 | 14.73 | 11,233 |
August 19, 2025 | 14.89 | 14.86 | 14.86 | 14.98 | 14.72 | 16,377 |
August 18, 2025 | 14.8 | 14.83 | 14.83 | 15.24 | 14.7 | 11,181 |
August 15, 2025 | 14.74 | 14.77 | 14.77 | 15.25 | 14.62 | 4,219 |
August 14, 2025 | 14.71 | 14.69 | 14.69 | 14.83 | 14.67 | 4,287 |
August 13, 2025 | 14.82 | 14.8 | 14.8 | 14.83 | 14.75 | 9,078 |
August 12, 2025 | 14.89 | 14.78 | 14.78 | 15.14 | 14.72 | 6,314 |
August 11, 2025 | 14.83 | 14.76 | 14.76 | 14.83 | 14.69 | 4,431 |
August 08, 2025 | 14.74 | 14.74 | 14.74 | 14.77 | 14.68 | 9,222 |
August 07, 2025 | 14.67 | 14.75 | 14.75 | 14.75 | 14.67 | 1,543 |
August 06, 2025 | 14.77 | 14.71 | 14.71 | 14.77 | 14.69 | 4,533 |
August 05, 2025 | 14.73 | 14.71 | 14.71 | 14.73 | 14.67 | 3,268 |
August 04, 2025 | 14.8 | 14.77 | 14.77 | 14.8 | 14.52 | 12,033 |
August 01, 2025 | 14.69 | 14.74 | 14.74 | 14.88 | 14.69 | 7,145 |
July 31, 2025 | 14.69 | 14.9 | 14.9 | 14.9 | 14.44 | 44,707 |
July 30, 2025 | 14.6 | 14.72 | 14.72 | 14.72 | 14.5 | 7,387 |
July 29, 2025 | 14.53 | 14.56 | 14.56 | 14.63 | 14.46 | 13,973 |
July 28, 2025 | 14.68 | 14.5 | 14.5 | 14.68 | 14.4 | 29,217 |
July 25, 2025 | 14.58 | 14.7 | 14.7 | 14.7 | 14.51 | 7,249 |
July 24, 2025 | 14.53 | 14.53 | 14.53 | 14.59 | 14.5 | 6,874 |
July 23, 2025 | 14.51 | 14.5 | 14.5 | 14.61 | 14.5 | 9,280 |
July 22, 2025 | 14.63 | 14.61 | 14.61 | 14.71 | 14.56 | 4,414 |
July 21, 2025 | 14.57 | 14.71 | 14.71 | 14.71 | 14.5 | 6,091 |
July 18, 2025 | 14.5 | 14.5 | 14.5 | 14.65 | 14.47 | 7,299 |
July 17, 2025 | 14.44 | 14.54 | 14.54 | 14.57 | 14.42 | 11,590 |
July 16, 2025 | 14.48 | 14.44 | 14.44 | 14.5 | 14.39 | 17,547 |
July 15, 2025 | 14.57 | 14.48 | 14.48 | 14.61 | 14.47 | 9,062 |
July 14, 2025 | 14.48 | 14.56 | 14.56 | 14.56 | 14.35 | 10,391 |
July 11, 2025 | 14.55 | 14.49 | 14.49 | 14.56 | 14.46 | 3,184 |
July 10, 2025 | 14.5 | 14.68 | 14.68 | 14.77 | 14.39 | 27,563 |
July 09, 2025 | 14.54 | 14.5 | 14.5 | 14.6 | 14.49 | 20,715 |
July 08, 2025 | 14.5 | 14.54 | 14.54 | 14.54 | 14.5 | 5,721 |
July 07, 2025 | 14.38 | 14.39 | 14.39 | 14.5 | 14.36 | 6,341 |
July 03, 2025 | 14.49 | 14.53 | 14.53 | 14.53 | 14.48 | 3,295 |
July 02, 2025 | 14.54 | 14.57 | 14.57 | 14.59 | 13.97 | 15,199 |
July 01, 2025 | 14.44 | 14.54 | 14.54 | 14.56 | 14.34 | 12,214 |
June 30, 2025 | 14.47 | 14.4 | 14.4 | 14.52 | 14.25 | 38,709 |
June 27, 2025 | 14.6 | 14.5 | 14.5 | 14.6 | 14.41 | 15,946 |
June 26, 2025 | 14.56 | 14.55 | 14.55 | 14.57 | 14.52 | 14,249 |
June 25, 2025 | 14.6 | 14.5 | 14.5 | 14.6 | 14.3 | 26,513 |
June 24, 2025 | 14.64 | 14.56 | 14.56 | 14.64 | 14.31 | 12,707 |
June 23, 2025 | 14.64 | 14.6 | 14.6 | 14.65 | 14.4 | 11,903 |
June 20, 2025 | 14.47 | 14.65 | 14.65 | 14.65 | 14.46 | 6,745 |
June 18, 2025 | 14.54 | 14.55 | 14.55 | 14.58 | 14.44 | 89,572 |
June 17, 2025 | 14.48 | 14.48 | 14.48 | 14.52 | 14.46 | 1,980 |
June 16, 2025 | 14.34 | 14.53 | 14.53 | 14.59 | 14.25 | 13,529 |
June 13, 2025 | 14.58 | 14.55 | 14.55 | 14.6 | 14.54 | 35,934 |
June 12, 2025 | 14.55 | 14.67 | 14.67 | 14.74 | 14.55 | 21,443 |
June 11, 2025 | 14.32 | 14.51 | 14.51 | 14.54 | 14.32 | 34,272 |