14.60
+0.08(+0.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 21, 2025 | 14.41 | 14.6 | 14.6 | 14.65 | 14.41 | 289,762 |
August 20, 2025 | 14.69 | 14.52 | 14.52 | 14.78 | 14.4 | 333,368 |
August 19, 2025 | 15.24 | 14.81 | 14.81 | 15.39 | 14.75 | 439,458 |
August 18, 2025 | 14.94 | 15.1 | 15.1 | 15.13 | 14.69 | 321,084 |
August 15, 2025 | 14.98 | 14.98 | 14.98 | 15.04 | 14.76 | 609,105 |
August 14, 2025 | 15.05 | 14.94 | 14.94 | 15.17 | 14.75 | 521,481 |
August 13, 2025 | 14.99 | 15.22 | 15.22 | 15.23 | 14.92 | 500,511 |
August 12, 2025 | 14.16 | 14.77 | 14.77 | 14.85 | 14.16 | 528,905 |
August 11, 2025 | 14.25 | 14.07 | 14.07 | 14.62 | 14.01 | 488,648 |
August 08, 2025 | 13.81 | 14.23 | 14.23 | 14.36 | 13.77 | 541,485 |
August 07, 2025 | 13.89 | 13.78 | 13.78 | 13.89 | 13.42 | 656,206 |
August 06, 2025 | 13 | 13.78 | 13.78 | 14.4 | 12.76 | 1.21M |
August 05, 2025 | 12.45 | 12.49 | 12.49 | 12.52 | 12.28 | 619,764 |
August 04, 2025 | 12.48 | 12.39 | 12.39 | 12.69 | 12.32 | 594,039 |
August 01, 2025 | 12.67 | 12.34 | 12.34 | 12.84 | 12.29 | 567,845 |
July 31, 2025 | 12.99 | 12.95 | 12.95 | 13.22 | 12.88 | 467,551 |
July 30, 2025 | 13.04 | 13 | 13 | 13.51 | 12.92 | 572,149 |
July 29, 2025 | 13.49 | 12.96 | 12.96 | 13.56 | 12.89 | 467,890 |
July 28, 2025 | 13.38 | 13.37 | 13.37 | 13.51 | 13.33 | 521,635 |
July 25, 2025 | 13.45 | 13.25 | 13.25 | 13.5 | 13.24 | 277,842 |
July 24, 2025 | 13.71 | 13.45 | 13.45 | 13.71 | 13.42 | 386,287 |
July 23, 2025 | 13.87 | 13.8 | 13.8 | 13.89 | 13.68 | 432,464 |
July 22, 2025 | 13.82 | 13.78 | 13.78 | 13.91 | 13.7 | 525,924 |
July 21, 2025 | 13.85 | 13.83 | 13.83 | 13.94 | 13.78 | 430,642 |
July 18, 2025 | 14.29 | 13.82 | 13.82 | 14.32 | 13.79 | 464,310 |
July 17, 2025 | 14.09 | 14.15 | 14.15 | 14.3 | 14.09 | 593,235 |
July 16, 2025 | 14.28 | 14.15 | 14.15 | 14.37 | 13.98 | 467,393 |
July 15, 2025 | 14.6 | 14.17 | 14.17 | 14.6 | 14.16 | 522,382 |
July 14, 2025 | 14.53 | 14.53 | 14.53 | 14.6 | 14.16 | 541,408 |
July 11, 2025 | 14.85 | 14.67 | 14.67 | 14.91 | 14.57 | 584,015 |
July 10, 2025 | 14.81 | 14.96 | 14.96 | 14.99 | 14.76 | 440,647 |
July 09, 2025 | 14.76 | 14.79 | 14.79 | 14.81 | 14.5 | 354,075 |
July 08, 2025 | 14.5 | 14.64 | 14.64 | 14.81 | 14.47 | 548,347 |
July 07, 2025 | 14.51 | 14.37 | 14.37 | 14.8 | 14.33 | 427,244 |
July 03, 2025 | 14.64 | 14.64 | 14.64 | 14.75 | 14.6 | 263,103 |
July 02, 2025 | 14.14 | 14.49 | 14.49 | 14.56 | 14.04 | 558,065 |
July 01, 2025 | 14.04 | 14.18 | 14.18 | 14.44 | 14 | 493,512 |
June 30, 2025 | 14.32 | 14.14 | 14.14 | 14.44 | 14.1 | 1.25M |
June 27, 2025 | 14.31 | 14.17 | 14.17 | 14.37 | 13.93 | 960,007 |
June 26, 2025 | 13.83 | 14.24 | 14.24 | 14.26 | 13.61 | 678,895 |
June 25, 2025 | 14.03 | 13.84 | 13.84 | 14.11 | 13.78 | 486,715 |
June 24, 2025 | 13.77 | 14.02 | 14.02 | 14.08 | 13.23 | 558,107 |
June 23, 2025 | 13.64 | 13.61 | 13.61 | 13.7 | 13.27 | 498,197 |
June 20, 2025 | 13.32 | 13.74 | 13.74 | 13.89 | 13.31 | 1.32M |
June 18, 2025 | 12.96 | 13.06 | 13.06 | 13.23 | 12.96 | 374,687 |
June 17, 2025 | 13.04 | 13.03 | 13.03 | 13.27 | 13.01 | 534,044 |
June 16, 2025 | 13.24 | 13.24 | 13.24 | 13.53 | 13.12 | 493,884 |
June 13, 2025 | 13.52 | 13.02 | 13.02 | 13.72 | 12.99 | 401,360 |
June 12, 2025 | 13.67 | 13.82 | 13.82 | 13.95 | 13.46 | 378,596 |
June 11, 2025 | 13.88 | 13.85 | 13.85 | 14.2 | 13.74 | 524,678 |
June 10, 2025 | 13.79 | 13.87 | 13.87 | 13.95 | 13.72 | 350,216 |
June 09, 2025 | 13.52 | 13.75 | 13.75 | 13.77 | 13.41 | 364,434 |
June 06, 2025 | 13.5 | 13.4 | 13.4 | 13.54 | 13.29 | 351,975 |
June 05, 2025 | 13.15 | 13.3 | 13.3 | 13.46 | 13.09 | 409,293 |
June 04, 2025 | 13.04 | 13.1 | 13.1 | 13.14 | 12.86 | 652,198 |
June 03, 2025 | 12.67 | 13.07 | 13.07 | 13.17 | 12.67 | 491,550 |
June 02, 2025 | 12.84 | 12.67 | 12.67 | 12.9 | 12.65 | 532,026 |
May 30, 2025 | 12.74 | 12.84 | 12.84 | 12.95 | 12.65 | 648,247 |
May 29, 2025 | 12.94 | 12.84 | 12.84 | 12.98 | 12.73 | 359,705 |
May 28, 2025 | 12.9 | 12.88 | 12.88 | 13 | 12.75 | 417,186 |