14.30
+0.21(+1.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.35 | 14.09 | 14.09 | 14.45 | 14.07 | 193,745 |
| August 14, 2025 | 14.3 | 14.24 | 14.24 | 14.42 | 14 | 248,915 |
| August 13, 2025 | 13.8 | 14.44 | 14.44 | 14.56 | 13.73 | 225,606 |
| August 12, 2025 | 13.28 | 13.77 | 13.77 | 13.81 | 13.19 | 218,600 |
| August 11, 2025 | 13.4 | 13.1 | 13.1 | 13.5 | 13.04 | 244,043 |
| August 08, 2025 | 13.61 | 13.37 | 13.37 | 13.61 | 13.31 | 208,208 |
| August 07, 2025 | 13.92 | 13.62 | 13.62 | 13.96 | 13.46 | 158,887 |
| August 06, 2025 | 13.4 | 13.73 | 13.73 | 13.76 | 13.38 | 194,831 |
| August 05, 2025 | 13.67 | 13.43 | 13.43 | 13.74 | 13.36 | 211,712 |
| August 04, 2025 | 13.59 | 13.63 | 13.63 | 13.75 | 13.34 | 266,151 |
| August 01, 2025 | 13.7 | 13.45 | 13.45 | 13.76 | 13.11 | 399,600 |
| July 31, 2025 | 13.69 | 13.91 | 13.91 | 14.16 | 13.61 | 421,350 |
| July 30, 2025 | 13.24 | 13.86 | 13.86 | 14.28 | 13 | 639,100 |
| July 29, 2025 | 14.7 | 13.21 | 13.21 | 14.86 | 12.92 | 1.34M |
| July 28, 2025 | 15.06 | 16.21 | 16.21 | 16.45 | 14.93 | 614,868 |
| July 25, 2025 | 15.23 | 14.99 | 14.99 | 15.52 | 14.87 | 218,113 |
| July 24, 2025 | 15.81 | 15.14 | 15.14 | 15.92 | 15.04 | 282,947 |
| July 23, 2025 | 15.65 | 15.91 | 15.91 | 15.97 | 15.61 | 193,923 |
| July 22, 2025 | 15.31 | 15.64 | 15.64 | 15.74 | 15.31 | 216,029 |
| July 21, 2025 | 15.68 | 15.46 | 15.46 | 15.81 | 15.36 | 136,000 |
| July 18, 2025 | 15.99 | 15.54 | 15.54 | 15.99 | 15.5 | 150,072 |
| July 17, 2025 | 15.75 | 15.84 | 15.84 | 16.16 | 15.72 | 212,200 |
| July 16, 2025 | 15.64 | 15.77 | 15.77 | 15.81 | 15.36 | 232,600 |
| July 15, 2025 | 15.47 | 15.6 | 15.6 | 15.88 | 15.25 | 312,945 |
| July 14, 2025 | 15.57 | 15.32 | 15.32 | 15.78 | 15.14 | 228,300 |
| July 11, 2025 | 16 | 15.73 | 15.73 | 16 | 15.73 | 271,027 |
| July 10, 2025 | 16.03 | 16.12 | 16.12 | 16.15 | 15.68 | 229,620 |
| July 09, 2025 | 16.17 | 16.01 | 16.01 | 16.26 | 15.82 | 301,038 |
| July 08, 2025 | 15.85 | 16.07 | 16.07 | 16.14 | 15.75 | 354,300 |
| July 07, 2025 | 15.9 | 15.76 | 15.76 | 16.09 | 15.72 | 204,726 |
| July 03, 2025 | 16.22 | 16.05 | 16.05 | 16.37 | 16.01 | 166,400 |
| July 02, 2025 | 15.99 | 16.11 | 16.11 | 16.17 | 15.76 | 265,057 |
| July 01, 2025 | 15.78 | 15.95 | 15.95 | 16.35 | 15.5 | 265,247 |
| June 30, 2025 | 15.33 | 15.9 | 15.9 | 16.06 | 15.33 | 361,506 |
| June 27, 2025 | 15.01 | 15.25 | 15.25 | 15.29 | 14.92 | 877,540 |
| June 26, 2025 | 14.52 | 14.99 | 14.99 | 15.01 | 14.37 | 187,501 |
| June 25, 2025 | 14.66 | 14.44 | 14.44 | 14.75 | 14.31 | 149,209 |
| June 24, 2025 | 14.22 | 14.6 | 14.6 | 14.7 | 14.16 | 183,900 |
| June 23, 2025 | 13.87 | 14.06 | 14.06 | 14.11 | 13.69 | 142,784 |
| June 20, 2025 | 14.4 | 13.95 | 13.95 | 14.4 | 13.93 | 262,402 |
| June 18, 2025 | 14.13 | 14.19 | 14.19 | 14.32 | 14.09 | 142,640 |
| June 17, 2025 | 14.12 | 14.14 | 14.14 | 14.37 | 14.11 | 157,065 |
| June 16, 2025 | 13.95 | 14.28 | 14.28 | 14.35 | 13.87 | 231,900 |
| June 13, 2025 | 13.99 | 13.76 | 13.76 | 14.14 | 13.65 | 228,485 |
| June 12, 2025 | 14.65 | 14.26 | 14.26 | 14.74 | 14.19 | 245,500 |
| June 11, 2025 | 15.17 | 14.68 | 14.68 | 15.4 | 14.58 | 233,804 |
| June 10, 2025 | 15.1 | 15.16 | 15.16 | 15.35 | 15.06 | 246,727 |
| June 09, 2025 | 15.05 | 15.08 | 15.08 | 15.49 | 14.95 | 508,931 |
| June 06, 2025 | 14.39 | 14.95 | 14.95 | 15.06 | 14.29 | 356,530 |
| June 05, 2025 | 14.45 | 14.23 | 14.23 | 14.63 | 14.16 | 221,700 |
| June 04, 2025 | 14.44 | 14.42 | 14.42 | 14.79 | 14.32 | 180,664 |
| June 03, 2025 | 14.39 | 14.5 | 14.5 | 14.72 | 14.09 | 236,871 |
| June 02, 2025 | 14.02 | 14.4 | 14.4 | 14.48 | 13.76 | 285,200 |
| May 30, 2025 | 14.26 | 14.02 | 14.02 | 14.5 | 13.85 | 303,724 |
| May 29, 2025 | 14.89 | 14.41 | 14.41 | 14.89 | 14.34 | 183,729 |
| May 28, 2025 | 14.51 | 14.74 | 14.74 | 14.79 | 14.16 | 284,600 |
| May 27, 2025 | 14.05 | 14.51 | 14.51 | 14.58 | 13.98 | 265,300 |
| May 23, 2025 | 13.71 | 13.8 | 13.8 | 13.98 | 13.71 | 179,341 |
| May 22, 2025 | 13.71 | 13.97 | 13.97 | 14.01 | 13.6 | 262,918 |
| May 21, 2025 | 14.03 | 13.71 | 13.71 | 14.12 | 13.57 | 208,966 |