14.58
-0.189(-1.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.79 | 14.58 | 14.58 | 14.79 | 14.58 | 274,233 |
| November 06, 2025 | 14.92 | 14.77 | 14.77 | 14.92 | 14.77 | 33,247 |
| November 05, 2025 | 14.81 | 14.92 | 14.92 | 14.92 | 14.8 | 79,887 |
| November 04, 2025 | 14.85 | 14.92 | 14.92 | 14.93 | 14.85 | 27,460 |
| November 03, 2025 | 15.03 | 15 | 15 | 15.07 | 14.95 | 46,180 |
| October 31, 2025 | 15.07 | 14.99 | 14.99 | 15.1 | 14.99 | 42,479 |
| October 30, 2025 | 15.12 | 15.07 | 15.07 | 15.12 | 15.06 | 8,698 |
| October 29, 2025 | 15.15 | 15.14 | 15.14 | 15.16 | 15.13 | 16,032 |
| October 28, 2025 | 15.06 | 15.09 | 15.09 | 15.09 | 15.06 | 51,838 |
| October 27, 2025 | 15.02 | 15.03 | 15.03 | 15.03 | 15.01 | 37,326 |
| October 24, 2025 | 14.82 | 14.91 | 14.91 | 14.91 | 14.81 | 17,597 |
| October 23, 2025 | 14.72 | 14.74 | 14.74 | 14.74 | 14.69 | 13,852 |
| October 22, 2025 | 14.78 | 14.69 | 14.69 | 14.78 | 14.69 | 14,532 |
| October 21, 2025 | 14.77 | 14.78 | 14.78 | 14.79 | 14.76 | 19,863 |
| October 20, 2025 | 14.66 | 14.76 | 14.76 | 14.76 | 14.65 | 27,607 |
| October 17, 2025 | 14.39 | 14.5 | 14.5 | 14.56 | 14.34 | 74,818 |
| October 16, 2025 | 14.68 | 14.64 | 14.64 | 14.69 | 14.64 | 38,550 |
| October 15, 2025 | 14.63 | 14.69 | 14.69 | 14.69 | 14.63 | 22,362 |
| October 14, 2025 | 14.47 | 14.51 | 14.51 | 14.52 | 14.39 | 12,808 |
| October 13, 2025 | 14.56 | 14.57 | 14.57 | 14.58 | 14.5 | 36,048 |
| October 10, 2025 | 14.77 | 14.57 | 14.57 | 14.8 | 14.57 | 44,234 |
| October 09, 2025 | 14.8 | 14.75 | 14.75 | 14.81 | 14.75 | 394,320 |
| October 08, 2025 | 14.73 | 14.79 | 14.79 | 14.79 | 14.72 | 178,771 |
| October 07, 2025 | 14.78 | 14.72 | 14.72 | 14.78 | 14.72 | 38,649 |
| October 06, 2025 | 14.77 | 14.76 | 14.76 | 14.77 | 14.74 | 62,723 |
| October 03, 2025 | 14.76 | 14.78 | 14.78 | 14.78 | 14.75 | 13,022 |
| October 02, 2025 | 14.73 | 14.69 | 14.69 | 14.74 | 14.69 | 12,371 |
| October 01, 2025 | 14.53 | 14.66 | 14.66 | 14.66 | 14.53 | 7.43M |
| September 30, 2025 | 14.58 | 14.57 | 14.57 | 14.59 | 14.57 | 13,333 |
| September 29, 2025 | 14.6 | 14.6 | 14.6 | 14.63 | 14.6 | 21,205 |
| September 26, 2025 | 14.5 | 14.51 | 14.51 | 14.56 | 14.48 | 31,151 |
| September 25, 2025 | 14.53 | 14.46 | 14.46 | 14.53 | 14.46 | 61,307 |
| September 24, 2025 | 14.61 | 14.58 | 14.58 | 14.62 | 14.58 | 45,781 |
| September 23, 2025 | 14.66 | 14.65 | 14.65 | 14.67 | 14.65 | 19,847 |
| September 22, 2025 | 14.57 | 14.62 | 14.62 | 14.62 | 14.55 | 130,729 |
| September 19, 2025 | 14.52 | 14.53 | 14.53 | 14.57 | 14.52 | 23,034 |
| September 18, 2025 | 14.53 | 14.55 | 14.55 | 14.59 | 14.5 | 60,770 |
| September 17, 2025 | 14.48 | 14.45 | 14.45 | 14.49 | 14.45 | 55,277 |
| September 16, 2025 | 14.49 | 14.48 | 14.48 | 14.49 | 14.48 | 10,683 |
| September 15, 2025 | 14.44 | 14.48 | 14.48 | 14.49 | 14.44 | 178,825 |
| September 12, 2025 | 14.41 | 14.43 | 14.43 | 14.44 | 14.41 | 3,285 |
| September 11, 2025 | 14.35 | 14.42 | 14.42 | 14.42 | 14.35 | 9,213 |
| September 10, 2025 | 14.29 | 14.32 | 14.32 | 14.33 | 14.29 | 2,510 |
| September 09, 2025 | 14.25 | 14.23 | 14.23 | 14.25 | 14.2 | 64,914 |
| September 08, 2025 | 14.23 | 14.25 | 14.25 | 14.25 | 14.21 | 3.5M |
| September 05, 2025 | 14.27 | 14.17 | 14.17 | 14.29 | 14.17 | 18,686 |
| September 04, 2025 | 14.17 | 14.18 | 14.18 | 14.18 | 14.17 | 13,151 |
| September 03, 2025 | 14.11 | 14.09 | 14.09 | 14.12 | 14.08 | 3.69M |
| September 02, 2025 | 14.11 | 13.96 | 13.96 | 14.11 | 13.96 | 512,190 |
| September 01, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0 |
| August 29, 2025 | 14.21 | 14.13 | 14.13 | 14.21 | 14.13 | 87,284 |
| August 28, 2025 | 14.2 | 14.18 | 14.18 | 14.2 | 14.17 | 3,404 |
| August 27, 2025 | 14.16 | 14.18 | 14.18 | 14.18 | 14.15 | 112,283 |
| August 26, 2025 | 14.07 | 14.09 | 14.09 | 14.1 | 14.07 | 1,006 |
| August 22, 2025 | 14.02 | 14.17 | 14.17 | 14.17 | 14.02 | 32,410 |
| August 21, 2025 | 13.98 | 13.97 | 13.97 | 13.98 | 13.93 | 12,612 |
| August 20, 2025 | 14.01 | 13.96 | 13.96 | 14.01 | 13.91 | 11,249 |
| August 19, 2025 | 14.13 | 14.11 | 14.07 | 14.17 | 14.1 | 53,650 |
| August 18, 2025 | 14.15 | 14.14 | 14.14 | 14.15 | 14.14 | 2,264 |
| August 15, 2025 | 14.24 | 14.15 | 14.15 | 14.24 | 14.15 | 17,262 |