15.45
+0.52(+3.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 15 | 14.93 | 14.93 | 15.11 | 14.72 | 1.52M |
| August 14, 2025 | 14.53 | 14.9 | 14.9 | 14.95 | 14.1 | 1.35M |
| August 13, 2025 | 14.22 | 14.76 | 14.76 | 14.76 | 14 | 1.57M |
| August 12, 2025 | 14.12 | 14.16 | 14.16 | 14.33 | 13.94 | 1.51M |
| August 11, 2025 | 13.96 | 14.01 | 14.01 | 14.34 | 13.75 | 2.19M |
| August 08, 2025 | 14.12 | 13.9 | 13.9 | 14.49 | 13.79 | 1.06M |
| August 07, 2025 | 13.8 | 14.07 | 14.07 | 14.48 | 13.5 | 2.02M |
| August 06, 2025 | 13.99 | 13.75 | 13.75 | 14.44 | 13.46 | 3.51M |
| August 05, 2025 | 14.9 | 13.72 | 13.72 | 14.92 | 12.75 | 4.95M |
| August 04, 2025 | 12.68 | 12.55 | 12.55 | 12.93 | 12.39 | 1.55M |
| August 01, 2025 | 13.08 | 12.67 | 12.67 | 13.32 | 12.57 | 1.43M |
| July 31, 2025 | 13.6 | 13.09 | 13.09 | 13.9 | 13 | 1.56M |
| July 30, 2025 | 13.35 | 13.2 | 13.2 | 13.73 | 12.99 | 1.59M |
| July 29, 2025 | 13.34 | 13.43 | 13.43 | 14.39 | 13.11 | 5.56M |
| July 28, 2025 | 13.35 | 12.99 | 12.99 | 13.86 | 12.9 | 3.01M |
| July 25, 2025 | 13.31 | 13.37 | 13.37 | 13.64 | 13.01 | 762,002 |
| July 24, 2025 | 13.5 | 13.21 | 13.21 | 13.62 | 12.92 | 1.5M |
| July 23, 2025 | 12.6 | 13.46 | 13.46 | 13.65 | 12.54 | 1.55M |
| July 22, 2025 | 11.61 | 12.54 | 12.54 | 12.75 | 11.61 | 1.65M |
| July 21, 2025 | 11.29 | 11.61 | 11.61 | 11.77 | 11.27 | 498,517 |
| July 18, 2025 | 11.82 | 11.28 | 11.28 | 11.82 | 11.25 | 676,557 |
| July 17, 2025 | 11.83 | 11.63 | 11.63 | 11.96 | 11.45 | 1.06M |
| July 16, 2025 | 11.79 | 11.82 | 11.82 | 11.98 | 11.61 | 621,227 |
| July 15, 2025 | 12.04 | 11.67 | 11.67 | 12.21 | 11.34 | 1.04M |
| July 14, 2025 | 11.86 | 12.02 | 12.02 | 12.21 | 11.75 | 946,000 |
| July 11, 2025 | 12 | 11.89 | 11.89 | 12.22 | 11.61 | 1.1M |
| July 10, 2025 | 11.68 | 12.05 | 12.05 | 12.28 | 11.63 | 1.13M |
| July 09, 2025 | 11.49 | 11.76 | 11.76 | 11.91 | 11.26 | 1.09M |
| July 08, 2025 | 11.28 | 11.48 | 11.48 | 11.7 | 11.15 | 1.35M |
| July 07, 2025 | 10.9 | 11.36 | 11.36 | 11.41 | 10.71 | 1.06M |
| July 03, 2025 | 11.13 | 10.93 | 10.93 | 11.18 | 10.77 | 169,700 |
| July 02, 2025 | 10.85 | 11.06 | 11.06 | 11.19 | 10.78 | 882,223 |
| July 01, 2025 | 10.76 | 10.96 | 10.96 | 11.11 | 10.58 | 745,410 |
| June 30, 2025 | 10.55 | 10.85 | 10.85 | 11.11 | 10.5 | 1.27M |
| June 27, 2025 | 10.47 | 10.5 | 10.5 | 10.62 | 10.2 | 1.1M |
| June 26, 2025 | 10.23 | 10.47 | 10.47 | 10.74 | 10.14 | 596,400 |
| June 25, 2025 | 10.15 | 10.25 | 10.25 | 10.33 | 9.97 | 420,156 |
| June 24, 2025 | 9.77 | 10.15 | 10.15 | 10.4 | 9.52 | 621,200 |
| June 23, 2025 | 9.71 | 9.79 | 9.79 | 9.8 | 9.35 | 342,529 |
| June 20, 2025 | 9.45 | 9.73 | 9.73 | 9.93 | 9.39 | 892,700 |
| June 18, 2025 | 9.53 | 9.29 | 9.29 | 9.6 | 9.22 | 554,190 |
| June 17, 2025 | 9.63 | 9.53 | 9.53 | 9.72 | 9.28 | 498,436 |
| June 16, 2025 | 9.84 | 9.75 | 9.75 | 9.98 | 9.68 | 793,200 |
| June 13, 2025 | 9.87 | 9.75 | 9.75 | 10 | 9.63 | 560,252 |
| June 12, 2025 | 10.07 | 10.04 | 10.04 | 10.28 | 9.79 | 550,351 |
| June 11, 2025 | 10.79 | 10.17 | 10.17 | 10.79 | 10.16 | 616,000 |
| June 10, 2025 | 10.49 | 10.68 | 10.68 | 10.86 | 10.41 | 976,504 |
| June 09, 2025 | 11.04 | 10.41 | 10.41 | 11.04 | 10.3 | 973,885 |
| June 06, 2025 | 10.86 | 10.92 | 10.92 | 11.24 | 10.78 | 722,100 |
| June 05, 2025 | 11.05 | 10.8 | 10.8 | 11.05 | 10.65 | 505,700 |
| June 04, 2025 | 11.34 | 10.9 | 10.9 | 11.47 | 10.83 | 358,406 |
| June 03, 2025 | 10.9 | 11.36 | 11.36 | 11.46 | 10.83 | 462,127 |
| June 02, 2025 | 10.84 | 10.97 | 10.97 | 11.15 | 10.71 | 370,700 |
| May 30, 2025 | 10.86 | 10.89 | 10.89 | 11.01 | 10.74 | 583,800 |
| May 29, 2025 | 11.06 | 10.9 | 10.9 | 11.15 | 10.82 | 285,499 |
| May 28, 2025 | 11.24 | 10.96 | 10.96 | 11.35 | 10.92 | 469,432 |
| May 27, 2025 | 11.2 | 11.3 | 11.3 | 11.58 | 10.94 | 580,200 |
| May 23, 2025 | 10.85 | 11.07 | 11.07 | 11.24 | 10.77 | 448,344 |
| May 22, 2025 | 11.3 | 10.94 | 10.94 | 11.49 | 10.83 | 698,598 |
| May 21, 2025 | 11.48 | 11.4 | 11.4 | 11.82 | 11.36 | 493,177 |