14.53
-0.07(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.69 | 14.53 | 14.53 | 14.75 | 14.5 | 21,752 |
| September 04, 2025 | 14.42 | 14.6 | 14.6 | 14.68 | 14.33 | 20,182 |
| September 03, 2025 | 14.92 | 14.6 | 14.6 | 14.95 | 14.25 | 24,849 |
| September 02, 2025 | 14.05 | 14.25 | 14.25 | 14.53 | 13.83 | 64,157 |
| August 29, 2025 | 14.77 | 14 | 14 | 15.52 | 13.77 | 147,493 |
| August 28, 2025 | 14 | 14.52 | 14.52 | 14.75 | 13.75 | 47,523 |
| August 27, 2025 | 13.25 | 13.78 | 13.78 | 13.98 | 13.25 | 60,020 |
| August 26, 2025 | 13 | 13 | 13 | 13.23 | 12.66 | 19,956 |
| August 25, 2025 | 12.4 | 12.9 | 12.9 | 12.95 | 12.4 | 13,905 |
| August 22, 2025 | 12.05 | 12.5 | 12.5 | 12.72 | 12.05 | 26,928 |
| August 21, 2025 | 12.04 | 12.29 | 12.29 | 12.4 | 11.71 | 19,982 |
| August 20, 2025 | 12.35 | 12.04 | 12.04 | 12.48 | 12.03 | 9,902 |
| August 19, 2025 | 12.3 | 12.36 | 12.36 | 12.72 | 12.27 | 10,626 |
| August 18, 2025 | 12.5 | 12.19 | 12.19 | 12.79 | 12.19 | 9,170 |
| August 15, 2025 | 12.6 | 12.3 | 12.3 | 12.75 | 12.2 | 29,301 |
| August 14, 2025 | 12.67 | 12.73 | 12.73 | 13.15 | 12.6 | 58,081 |
| August 13, 2025 | 12.89 | 12.71 | 12.71 | 13.22 | 12.67 | 54,461 |
| August 12, 2025 | 10.69 | 12.68 | 12.68 | 13.28 | 10.32 | 163,608 |
| August 11, 2025 | 10.03 | 9.59 | 9.59 | 10.58 | 9.59 | 33,180 |
| August 08, 2025 | 10.06 | 10.2 | 10.2 | 10.5 | 10.06 | 10,128 |
| August 07, 2025 | 10.43 | 10.16 | 10.16 | 11 | 9.57 | 89,657 |
| August 06, 2025 | 10.01 | 10 | 10 | 10.5 | 9.8 | 43,494 |
| August 05, 2025 | 10.93 | 10.1 | 10.1 | 10.93 | 10 | 17,812 |
| August 04, 2025 | 10.5 | 10.28 | 10.28 | 10.99 | 9.75 | 76,375 |
| August 01, 2025 | 9.85 | 10.5 | 10.5 | 10.75 | 9.85 | 28,998 |
| July 31, 2025 | 9.9 | 9.74 | 9.74 | 10.5 | 9.74 | 28,508 |
| July 30, 2025 | 9.57 | 9.84 | 9.84 | 9.89 | 9.54 | 9,565 |
| July 29, 2025 | 9.5 | 9.54 | 9.54 | 9.95 | 9.25 | 13,840 |
| July 28, 2025 | 9.72 | 9.59 | 9.59 | 9.72 | 9.59 | 3,792 |
| July 25, 2025 | 9.64 | 9.74 | 9.74 | 9.95 | 9.5 | 19,193 |
| July 24, 2025 | 9.51 | 9.85 | 9.85 | 9.85 | 9.49 | 14,496 |
| July 23, 2025 | 9.62 | 9.69 | 9.69 | 9.95 | 9.53 | 16,614 |
| July 22, 2025 | 9.85 | 9.57 | 9.57 | 9.85 | 9 | 56,587 |
| July 21, 2025 | 9.95 | 9.55 | 9.55 | 9.99 | 9.55 | 9,881 |
| July 18, 2025 | 9.15 | 10 | 10 | 10 | 9.15 | 9,891 |
| July 17, 2025 | 9.19 | 9.36 | 9.36 | 9.36 | 8.96 | 13,566 |
| July 16, 2025 | 8.98 | 8.86 | 8.86 | 9.47 | 8.41 | 46,130 |
| July 15, 2025 | 9.79 | 8.9 | 8.9 | 9.82 | 8.9 | 15,818 |
| July 14, 2025 | 9.8 | 9.72 | 9.72 | 9.86 | 9.65 | 14,722 |
| July 11, 2025 | 10.42 | 9.86 | 9.86 | 10.64 | 9.79 | 40,981 |
| July 10, 2025 | 10.27 | 10.39 | 10.39 | 10.59 | 10.2 | 12,030 |
| July 09, 2025 | 10.62 | 10.6 | 10.6 | 10.7 | 9.8 | 34,507 |
| July 08, 2025 | 10.03 | 10.5 | 10.5 | 10.69 | 10.03 | 10,693 |
| July 07, 2025 | 10.11 | 10.2 | 10.2 | 10.53 | 10.01 | 15,918 |
| July 03, 2025 | 10.72 | 10.43 | 10.43 | 10.72 | 10.38 | 5,135 |
| July 02, 2025 | 10.03 | 9.78 | 9.78 | 10.74 | 9.78 | 17,436 |
| July 01, 2025 | 9.95 | 10.13 | 10.13 | 10.71 | 9.91 | 35,148 |
| June 30, 2025 | 10.38 | 9.95 | 9.95 | 10.68 | 9.95 | 97,822 |
| June 27, 2025 | 10.28 | 10.2 | 10.2 | 10.48 | 10 | 14,178 |
| June 26, 2025 | 9.92 | 10.2 | 10.2 | 10.25 | 9.88 | 31,256 |
| June 25, 2025 | 9.32 | 9.94 | 9.94 | 10.25 | 9.32 | 42,787 |
| June 24, 2025 | 9.85 | 9.52 | 9.52 | 9.85 | 9.34 | 39,373 |
| June 23, 2025 | 10.27 | 9.75 | 9.75 | 10.27 | 8.37 | 57,409 |
| June 20, 2025 | 11.4 | 10.26 | 10.26 | 11.65 | 10.17 | 20,605 |
| June 18, 2025 | 11.94 | 11.45 | 10.97 | 11.94 | 11.4 | 14,765 |
| June 17, 2025 | 12.41 | 11.67 | 11.18 | 12.41 | 11.65 | 31,789 |
| June 16, 2025 | 12.17 | 12.17 | 11.66 | 12.97 | 11.97 | 50,716 |
| June 13, 2025 | 11.55 | 11.38 | 11.38 | 11.91 | 11.29 | 15,512 |
| June 12, 2025 | 11.64 | 11.48 | 11.48 | 11.85 | 11.29 | 25,192 |
| June 11, 2025 | 11.17 | 11.37 | 11.37 | 11.57 | 11.09 | 33,655 |