14.03
-1.3(-8.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 14.76 | 14.03 | 14.03 | 15.01 | 13.66 | 28.05M |
| October 16, 2025 | 15.06 | 15.33 | 15.33 | 15.69 | 14.84 | 32.61M |
| October 15, 2025 | 14.09 | 14.87 | 14.87 | 14.9 | 14 | 21.68M |
| October 14, 2025 | 13.48 | 13.81 | 13.81 | 14.33 | 13.37 | 20.83M |
| October 13, 2025 | 14.08 | 14 | 14 | 14.2 | 13.87 | 20.5M |
| October 10, 2025 | 14.25 | 13.24 | 13.24 | 14.26 | 13.13 | 27.36M |
| October 09, 2025 | 14.55 | 13.74 | 13.74 | 14.73 | 13.48 | 34.53M |
| October 08, 2025 | 13.31 | 14.13 | 14.13 | 14.18 | 13.17 | 33.96M |
| October 07, 2025 | 12.84 | 12.69 | 12.69 | 12.93 | 12.51 | 20.14M |
| October 06, 2025 | 12.51 | 12.84 | 12.84 | 13.55 | 12.51 | 26.5M |
| October 03, 2025 | 12.26 | 12.11 | 12.11 | 12.54 | 12.01 | 23.31M |
| October 02, 2025 | 12.5 | 12.06 | 12.06 | 12.5 | 11.61 | 24.04M |
| October 01, 2025 | 12.38 | 12.26 | 12.26 | 13 | 12.14 | 24.85M |
| September 30, 2025 | 11.82 | 12.29 | 12.29 | 12.69 | 11.6 | 25.64M |
| September 29, 2025 | 12.64 | 12.41 | 12.41 | 12.67 | 12.32 | 24.88M |
| September 26, 2025 | 11.85 | 12.14 | 12.14 | 12.54 | 11.74 | 25.71M |
| September 25, 2025 | 11.58 | 11.67 | 11.67 | 11.69 | 11.39 | 26.79M |
| September 24, 2025 | 11.98 | 11.41 | 11.41 | 12.1 | 11.38 | 18.15M |
| September 23, 2025 | 12.28 | 11.8 | 11.8 | 12.67 | 11.73 | 31.69M |
| September 22, 2025 | 11.06 | 12.14 | 12.14 | 12.16 | 10.91 | 39.46M |
| September 19, 2025 | 10.03 | 10.62 | 10.62 | 10.66 | 10.01 | 32.93M |
| September 18, 2025 | 10.03 | 9.94 | 9.94 | 10.13 | 9.68 | 17.08M |
| September 17, 2025 | 10.05 | 10.05 | 10.05 | 10.54 | 9.94 | 21.4M |
| September 16, 2025 | 10.82 | 10.37 | 10.37 | 10.9 | 10.34 | 20.71M |
| September 15, 2025 | 10.54 | 10.79 | 10.79 | 10.85 | 10.42 | 19.06M |
| September 12, 2025 | 10.64 | 10.54 | 10.54 | 10.83 | 10.44 | 25.79M |
| September 11, 2025 | 9.3 | 10.39 | 10.39 | 10.4 | 9.3 | 43.31M |
| September 10, 2025 | 9.2 | 9.43 | 9.43 | 9.45 | 9.06 | 19.21M |
| September 09, 2025 | 9.47 | 9.14 | 9.14 | 9.47 | 9.1 | 17.98M |
| September 08, 2025 | 9.32 | 9.44 | 9.44 | 9.57 | 9.22 | 21.65M |
| September 05, 2025 | 9.35 | 9.15 | 9.15 | 9.52 | 9.04 | 20.39M |
| September 04, 2025 | 9.33 | 9.07 | 9.07 | 9.49 | 9.04 | 22.6M |
| September 03, 2025 | 9.72 | 9.47 | 9.47 | 9.83 | 9.28 | 24.11M |
| September 02, 2025 | 9.4 | 9.61 | 9.61 | 9.62 | 9 | 35.28M |
| August 29, 2025 | 8.93 | 9.14 | 9.14 | 9.33 | 8.9 | 22.85M |
| August 28, 2025 | 9.21 | 8.96 | 8.96 | 9.29 | 8.87 | 17.82M |
| August 27, 2025 | 8.93 | 9.08 | 9.08 | 9.09 | 8.72 | 10.55M |
| August 26, 2025 | 8.9 | 9.01 | 9.01 | 9.17 | 8.9 | 14.7M |
| August 25, 2025 | 8.99 | 8.91 | 8.91 | 9.09 | 8.83 | 14.18M |
| August 22, 2025 | 8.61 | 9 | 9 | 9.14 | 8.54 | 24.49M |
| August 21, 2025 | 8.51 | 8.71 | 8.71 | 8.84 | 8.51 | 11.12M |
| August 20, 2025 | 8.45 | 8.53 | 8.53 | 8.59 | 8.39 | 11.73M |
| August 19, 2025 | 8.76 | 8.36 | 8.36 | 8.92 | 8.34 | 14.6M |
| August 18, 2025 | 9.05 | 8.8 | 8.8 | 9.15 | 8.56 | 15.03M |
| August 15, 2025 | 8.9 | 8.85 | 8.85 | 9.12 | 8.61 | 21.74M |
| August 14, 2025 | 8.67 | 8.86 | 8.86 | 9.38 | 8.5 | 25.28M |
| August 13, 2025 | 9.04 | 8.95 | 8.95 | 9.06 | 8.79 | 15.67M |
| August 12, 2025 | 8.76 | 8.95 | 8.95 | 8.96 | 8.68 | 11.01M |
| August 11, 2025 | 8.34 | 8.74 | 8.74 | 8.81 | 8.28 | 15.75M |
| August 08, 2025 | 8.78 | 8.61 | 8.61 | 8.84 | 8.49 | 14.5M |
| August 07, 2025 | 8.65 | 8.73 | 8.73 | 8.82 | 8.46 | 18.64M |
| August 06, 2025 | 8.37 | 8.38 | 8.38 | 8.47 | 8.31 | 10.25M |
| August 05, 2025 | 8.18 | 8.35 | 8.35 | 8.43 | 8.03 | 13.91M |
| August 04, 2025 | 7.97 | 8.19 | 8.19 | 8.2 | 7.97 | 8.16M |
| August 01, 2025 | 8.05 | 7.83 | 7.83 | 8.15 | 7.74 | 16.72M |
| July 31, 2025 | 8.02 | 7.95 | 7.95 | 8.13 | 7.87 | 12.47M |
| July 30, 2025 | 8.24 | 8.09 | 8.09 | 8.42 | 7.98 | 16.66M |
| July 29, 2025 | 8.33 | 8.39 | 8.39 | 8.41 | 8.17 | 11.53M |
| July 28, 2025 | 8.44 | 8.35 | 8.35 | 8.49 | 8.14 | 13.2M |
| July 25, 2025 | 8.58 | 8.57 | 8.57 | 8.72 | 8.35 | 15.17M |