14.46
-0.78(-5.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 20, 2025 | 14.89 | 14.46 | 14.46 | 14.89 | 14.1 | 4,747 |
June 18, 2025 | 14.61 | 15.24 | 15.24 | 15.24 | 14.61 | 900 |
June 17, 2025 | 14.09 | 14.32 | 14.32 | 14.32 | 14.09 | 700 |
June 16, 2025 | 14.11 | 14.44 | 14.44 | 14.44 | 14.11 | 800 |
June 13, 2025 | 13.85 | 13.86 | 13.86 | 14.03 | 13.85 | 1,039 |
June 12, 2025 | 14.06 | 13.93 | 13.93 | 14.15 | 13.82 | 1,800 |
June 11, 2025 | 14.25 | 14.26 | 14.26 | 14.35 | 14.25 | 2,800 |
June 10, 2025 | 14.75 | 14.26 | 14.26 | 14.75 | 14.26 | 1,600 |
June 09, 2025 | 15.37 | 14.79 | 14.79 | 15.37 | 14.66 | 1,627 |
June 06, 2025 | 14.98 | 15.3 | 15.3 | 15.3 | 14.98 | 1,700 |
June 05, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 800 |
June 04, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 922 |
June 03, 2025 | 14.34 | 15.05 | 15.05 | 15.49 | 14.34 | 3,619 |
June 02, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1,416 |
May 30, 2025 | 13.74 | 14.27 | 14.27 | 14.74 | 13.74 | 5,931 |
May 29, 2025 | 13.62 | 13.63 | 13.63 | 13.79 | 13.57 | 1,400 |
May 28, 2025 | 13.73 | 13.56 | 13.56 | 13.73 | 13.56 | 1,600 |
May 27, 2025 | 13.32 | 13.81 | 13.81 | 13.81 | 13.32 | 1,317 |
May 23, 2025 | 13.15 | 13.15 | 13.15 | 13.49 | 13.15 | 1,576 |
May 22, 2025 | 13.33 | 13.26 | 13.26 | 13.33 | 13.15 | 1,385 |
May 21, 2025 | 13.25 | 13.64 | 13.64 | 13.64 | 13.25 | 3,578 |
May 20, 2025 | 13.54 | 13.32 | 13.32 | 13.54 | 13.15 | 1,100 |
May 19, 2025 | 12.9 | 12.93 | 12.93 | 13.39 | 12.9 | 1,819 |
May 16, 2025 | 13.14 | 13.14 | 13.83 | 13.83 | 13.14 | 4,463 |
May 15, 2025 | 13.61 | 13.15 | 13.15 | 13.61 | 13.15 | 1,800 |
May 14, 2025 | 13 | 13.45 | 13.45 | 13.76 | 13 | 1,500 |
May 13, 2025 | 13.34 | 13.1 | 13.1 | 13.82 | 13.1 | 2,417 |
May 12, 2025 | 13.14 | 13 | 13 | 13.75 | 12.92 | 6,838 |
May 09, 2025 | 13.21 | 12.96 | 12.96 | 13.21 | 12.96 | 2,129 |
May 08, 2025 | 12.9 | 13.2 | 13.2 | 13.38 | 12.63 | 2,500 |
May 07, 2025 | 11.95 | 12.65 | 12.65 | 12.65 | 11.95 | 5,136 |
May 06, 2025 | 11.66 | 12.05 | 12.05 | 12.15 | 11.66 | 3,200 |
May 05, 2025 | 12.27 | 12.13 | 12.13 | 13.5 | 11.71 | 27,700 |
May 02, 2025 | 12.54 | 12.57 | 12.57 | 13.04 | 12.51 | 9,400 |
May 01, 2025 | 12.14 | 12.51 | 12.51 | 12.57 | 12.14 | 3,705 |
April 30, 2025 | 11.64 | 12.09 | 12.09 | 12.09 | 11.57 | 2,146 |
April 29, 2025 | 11.47 | 12.03 | 12.03 | 12.1 | 11.47 | 2,175 |
April 28, 2025 | 11.75 | 11.59 | 11.72 | 12.29 | 11.59 | 7,542 |
April 25, 2025 | 12.25 | 11.76 | 11.76 | 12.25 | 11.73 | 1,400 |
April 24, 2025 | 12.54 | 12.37 | 12.37 | 12.59 | 12.26 | 4,100 |
April 23, 2025 | 12.5 | 12.48 | 12.48 | 12.59 | 12.37 | 4,111 |
April 22, 2025 | 12.28 | 12.45 | 12.45 | 12.52 | 11.98 | 6,000 |
April 21, 2025 | 11.52 | 12.28 | 12.28 | 12.92 | 11.52 | 2,500 |
April 17, 2025 | 11.29 | 11.42 | 11.42 | 11.42 | 11.29 | 1,400 |
April 16, 2025 | 11.29 | 11.29 | 11.29 | 11.82 | 11.29 | 1,639 |
April 15, 2025 | 11.67 | 11.18 | 11.18 | 11.67 | 11.18 | 1,349 |
April 14, 2025 | 11.73 | 11.7 | 11.7 | 12.2 | 11.7 | 5,100 |
April 11, 2025 | 12 | 11.71 | 11.71 | 12 | 11.71 | 3,167 |
April 10, 2025 | 11.35 | 11.6 | 11.6 | 11.82 | 11.1 | 3,800 |
April 09, 2025 | 10.68 | 11.7 | 11.7 | 11.7 | 10.68 | 2,530 |
April 08, 2025 | 10.91 | 10.69 | 10.69 | 11.31 | 10.69 | 6,717 |
April 07, 2025 | 10.99 | 10.91 | 10.91 | 11.25 | 10.57 | 8,317 |
April 04, 2025 | 10.16 | 10.91 | 10.91 | 11.19 | 9.43 | 18,662 |
April 03, 2025 | 10.95 | 10.58 | 10.58 | 11.04 | 10.57 | 8,512 |
April 02, 2025 | 11.44 | 11.45 | 11.45 | 11.45 | 11.34 | 1,600 |
April 01, 2025 | 11.16 | 11.56 | 11.56 | 11.68 | 11.01 | 2,038 |
March 31, 2025 | 11.22 | 10.95 | 10.95 | 11.3 | 10.75 | 6,300 |
March 28, 2025 | 11.42 | 11.22 | 11.22 | 11.49 | 10.94 | 3,907 |
March 27, 2025 | 10.56 | 11.48 | 11.48 | 11.48 | 10.42 | 28,033 |
March 26, 2025 | 12 | 10.35 | 10.35 | 12 | 10.25 | 50,500 |